SHA:688369 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	18.20	22.73	18.20	22.00	22.00	16.16%	20,007,871
Jul 30, 2026	17.51	19.12	17.22	18.94	18.94	8.54%	6,068,590
Jul 29, 2026	16.55	17.55	16.55	17.45	17.45	4.62%	2,613,392
Jul 28, 2026	16.11	17.02	16.09	16.68	16.68	2.21%	2,003,508
Jul 27, 2026	15.71	16.45	15.51	16.32	16.32	3.62%	1,618,379
Jul 24, 2026	16.15	16.33	15.75	15.75	15.75	-3.37%	1,357,969
Jul 23, 2026	16.10	16.42	15.95	16.30	16.30	1.12%	1,622,384
Jul 22, 2026	16.46	16.67	15.97	16.12	16.12	-2.30%	2,161,712
Jul 21, 2026	16.39	16.68	15.38	16.50	16.50	0.67%	2,632,810
Jul 20, 2026	16.71	17.67	15.81	16.39	16.39	-1.56%	3,965,782
Jul 17, 2026	17.89	18.27	16.62	16.65	16.65	-7.24%	2,663,331
Jul 16, 2026	17.86	18.33	17.62	17.95	17.95	0.62%	2,190,848
Jul 15, 2026	17.54	18.08	17.38	17.84	17.84	1.65%	2,082,960
Jul 14, 2026	18.15	18.15	16.95	17.55	17.55	-1.63%	3,047,172
Jul 13, 2026	19.08	19.27	17.72	17.84	17.84	-7.32%	3,302,584
Jul 10, 2026	19.04	20.11	18.50	19.25	19.25	1.64%	3,833,225
Jul 9, 2026	18.50	19.09	17.94	18.94	18.94	4.53%	3,328,079
Jul 8, 2026	17.88	18.38	17.80	18.12	18.12	-0.60%	2,230,851
Jul 7, 2026	18.90	18.93	18.05	18.23	18.23	-2.77%	2,663,883
Jul 6, 2026	19.42	19.52	18.61	18.75	18.75	-3.30%	3,255,913
Jul 3, 2026	19.70	20.28	19.20	19.39	19.39	-1.97%	3,337,725
Jul 2, 2026	20.91	20.98	19.72	19.78	19.78	-4.86%	3,484,393
Jul 1, 2026	21.06	21.37	20.46	20.79	20.79	-1.05%	4,694,536
Jun 30, 2026	20.09	21.27	19.99	21.01	21.01	3.70%	7,559,100
Jun 29, 2026	19.21	20.48	18.95	20.26	20.26	4.97%	5,235,719
Jun 26, 2026	19.35	20.50	18.50	19.30	19.30	-0.72%	8,752,682
Jun 25, 2026	20.50	20.60	19.23	19.44	19.44	-5.22%	3,426,969
Jun 24, 2026	21.21	21.21	20.18	20.51	20.51	-3.30%	3,334,700
Jun 23, 2026	21.97	21.97	21.13	21.21	21.21	-3.15%	2,132,899
Jun 22, 2026	21.76	22.14	20.77	21.90	21.90	0.18%	3,227,992
Jun 18, 2026	21.80	22.48	21.22	21.86	21.86	0.28%	3,038,102
Jun 17, 2026	22.30	22.30	21.71	21.80	21.80	-2.68%	2,915,780
Jun 16, 2026	21.97	22.78	21.76	22.40	22.40	0.67%	2,794,758
Jun 15, 2026	22.18	22.45	21.51	22.25	22.25	1.46%	3,239,053
Jun 12, 2026	21.51	22.32	21.30	21.93	21.93	2.57%	2,780,639
Jun 11, 2026	21.99	21.99	21.01	21.38	21.38	-2.51%	3,247,951
Jun 10, 2026	21.71	22.50	21.44	21.93	21.93	-1.04%	3,257,404
Jun 9, 2026	21.85	22.49	21.30	22.16	22.16	3.60%	3,791,707
Jun 8, 2026	21.21	22.41	20.80	21.39	21.39	-2.64%	4,428,773
Jun 5, 2026	20.64	22.62	20.51	21.97	21.97	7.12%	6,740,336
Jun 4, 2026	20.98	20.98	20.31	20.51	20.51	-2.24%	3,254,613
Jun 3, 2026	21.81	21.81	20.80	20.98	20.98	-4.20%	3,642,737
Jun 2, 2026	22.56	23.40	21.77	21.90	21.90	-2.10%	4,311,579
Jun 1, 2026	21.33	22.88	21.22	22.37	22.37	5.32%	5,848,617
May 29, 2026	22.22	22.40	21.10	21.24	21.24	-3.41%	4,575,889
May 28, 2026	22.29	22.29	21.33	21.99	21.99	0.50%	3,125,401
May 27, 2026	22.64	22.87	21.71	21.88	21.88	-3.19%	3,616,927
May 26, 2026	23.52	23.57	22.07	22.60	22.60	-4.28%	3,597,647
May 25, 2026	23.70	24.10	23.10	23.61	23.61	-0.38%	3,822,662
May 22, 2026	22.76	23.96	22.40	23.70	23.70	4.54%	4,349,181