SHA:688365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.30	15.33	13.30	14.63	14.63	11.17%	25,405,660
Jul 30, 2026	13.56	14.04	13.11	13.16	13.16	-2.30%	13,429,630
Jul 29, 2026	13.47	13.59	12.97	13.47	13.47	0.60%	9,530,645
Jul 28, 2026	13.18	13.77	13.10	13.39	13.39	0.15%	8,531,013
Jul 27, 2026	12.75	13.37	12.51	13.37	13.37	5.69%	9,965,828
Jul 24, 2026	13.08	13.18	12.65	12.65	12.65	-5.24%	8,944,867
Jul 23, 2026	13.35	13.50	13.06	13.35	13.35	-0.67%	7,978,592
Jul 22, 2026	13.40	13.67	13.22	13.44	13.44	-1.18%	10,106,965
Jul 21, 2026	13.26	13.68	12.30	13.60	13.60	2.03%	14,127,682
Jul 20, 2026	13.50	13.89	12.80	13.33	13.33	-1.26%	16,195,493
Jul 17, 2026	14.49	15.30	13.43	13.50	13.50	-9.15%	18,659,589
Jul 16, 2026	15.14	16.59	14.68	14.86	14.86	1.64%	19,750,679
Jul 15, 2026	14.40	15.08	14.40	14.62	14.62	0.90%	11,713,533
Jul 14, 2026	14.88	15.01	13.85	14.49	14.49	-2.16%	11,620,487
Jul 13, 2026	15.90	16.21	14.63	14.81	14.81	-7.73%	14,180,264
Jul 10, 2026	15.04	17.39	15.03	16.05	16.05	5.31%	22,895,519
Jul 9, 2026	14.58	15.42	14.38	15.24	15.24	3.11%	12,808,320
Jul 8, 2026	14.40	14.99	14.25	14.78	14.78	2.64%	10,473,991
Jul 7, 2026	14.82	14.90	14.35	14.40	14.40	-2.96%	8,209,912
Jul 6, 2026	15.49	15.76	14.84	14.84	14.84	-4.20%	9,133,855
Jul 3, 2026	15.95	16.09	15.42	15.49	15.49	-2.52%	11,801,224
Jul 2, 2026	16.55	17.45	15.75	15.89	15.89	-1.67%	20,952,109
Jul 1, 2026	15.68	16.66	15.68	16.16	16.16	2.47%	12,091,205
Jun 30, 2026	15.09	15.89	15.08	15.77	15.77	3.61%	9,349,391
Jun 29, 2026	15.60	15.72	14.95	15.22	15.22	-1.17%	10,249,926
Jun 26, 2026	16.33	16.33	15.35	15.40	15.40	-5.98%	11,956,572
Jun 25, 2026	16.95	17.10	16.26	16.38	16.38	-4.27%	12,428,798
Jun 24, 2026	17.50	17.51	16.70	17.11	17.11	-1.89%	12,154,473
Jun 23, 2026	18.10	18.10	17.24	17.44	17.44	-4.33%	13,379,823
Jun 22, 2026	18.04	18.29	17.15	18.23	18.23	0.05%	17,488,352
Jun 18, 2026	17.89	18.38	17.40	18.22	18.22	1.84%	15,450,091
Jun 17, 2026	18.10	18.43	17.68	17.89	17.89	-2.40%	11,672,696
Jun 16, 2026	18.09	18.49	17.71	18.33	18.33	0.77%	12,827,689
Jun 15, 2026	17.61	18.32	17.61	18.19	18.19	3.29%	13,426,201
Jun 12, 2026	18.07	18.73	17.51	17.61	17.61	-0.79%	14,558,306
Jun 11, 2026	18.64	18.64	17.52	17.75	17.75	-5.59%	16,013,935
Jun 10, 2026	19.77	20.50	18.53	18.80	18.80	-5.86%	19,343,070
Jun 9, 2026	20.08	20.97	19.18	19.97	19.97	1.47%	23,949,745
Jun 8, 2026	18.21	20.60	18.21	19.68	19.68	2.29%	25,158,935
Jun 5, 2026	19.51	19.97	18.86	19.24	19.24	-1.48%	15,729,020
Jun 4, 2026	19.80	20.10	19.27	19.53	19.53	-3.94%	19,127,320
Jun 3, 2026	20.60	21.25	20.01	20.33	20.33	-2.17%	24,041,000
Jun 2, 2026	21.74	21.75	20.36	20.78	20.78	-2.67%	31,825,720
Jun 1, 2026	18.13	21.72	18.11	21.35	21.35	17.96%	41,067,820
May 29, 2026	19.00	19.43	18.03	18.10	18.10	-2.90%	14,695,670
May 28, 2026	18.37	18.75	17.70	18.64	18.64	1.53%	12,271,980
May 27, 2026	19.14	19.28	18.20	18.36	18.36	-4.47%	12,140,590
May 26, 2026	19.70	19.90	18.75	19.22	19.22	-3.95%	14,760,870
May 25, 2026	20.35	20.69	19.56	20.01	20.01	-0.55%	15,081,850
May 22, 2026	20.21	20.48	19.60	20.12	20.12	-0.40%	15,476,980