SHA:688387 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	12.86	13.07	12.30	12.33	12.33	-6.02%	41,439,030
Jul 23, 2026	12.96	13.38	12.80	13.12	13.12	1.71%	49,172,620
Jul 22, 2026	13.05	13.45	12.80	12.90	12.90	-3.15%	61,073,260
Jul 21, 2026	12.36	13.50	11.22	13.32	13.32	8.65%	83,268,600
Jul 20, 2026	13.55	13.74	11.85	12.26	12.26	-6.91%	82,887,585
Jul 17, 2026	14.90	14.90	12.92	13.17	13.17	-12.67%	90,191,670
Jul 16, 2026	16.00	16.60	14.93	15.08	15.08	-7.37%	71,076,062
Jul 15, 2026	16.45	17.39	16.18	16.28	16.28	-1.75%	63,932,430
Jul 14, 2026	17.98	17.98	15.94	16.57	16.57	-10.91%	109,221,100
Jul 13, 2026	21.70	21.70	18.19	18.60	18.60	-16.52%	141,112,816
Jul 10, 2026	20.51	24.44	20.10	22.28	22.28	8.05%	195,673,422
Jul 9, 2026	18.19	20.79	18.07	20.62	20.62	14.11%	87,310,579
Jul 8, 2026	19.58	20.05	18.07	18.07	18.07	-8.92%	75,052,410
Jul 7, 2026	19.60	20.88	19.25	19.84	19.84	0.86%	76,359,096
Jul 6, 2026	21.69	22.15	19.58	19.67	19.67	-7.00%	91,854,401
Jul 3, 2026	19.05	21.58	18.94	21.15	21.15	10.85%	108,020,774
Jul 2, 2026	20.05	20.49	19.01	19.08	19.08	-6.52%	75,777,670
Jul 1, 2026	19.55	20.86	19.43	20.41	20.41	2.87%	89,751,038
Jun 30, 2026	19.26	19.97	19.03	19.84	19.84	4.92%	81,327,383
Jun 29, 2026	19.30	20.03	18.76	18.91	18.91	-3.08%	93,679,162
Jun 26, 2026	17.85	20.10	17.62	19.51	19.51	7.61%	120,588,000
Jun 25, 2026	17.70	18.88	17.41	18.13	18.13	2.37%	84,124,970
Jun 24, 2026	16.80	17.99	16.50	17.71	17.71	4.73%	74,601,592
Jun 23, 2026	17.30	17.48	16.81	16.91	16.91	-3.98%	56,141,278
Jun 22, 2026	17.60	17.83	16.82	17.61	17.61	-0.62%	85,244,825
Jun 18, 2026	17.35	18.63	16.96	17.72	17.72	2.01%	110,044,637
Jun 17, 2026	15.35	17.45	15.13	17.37	17.37	13.31%	125,151,109
Jun 16, 2026	15.78	15.97	15.24	15.33	15.33	-1.16%	67,231,697
Jun 15, 2026	15.51	15.77	14.98	15.51	15.51	-2.27%	72,278,940
Jun 12, 2026	16.08	17.09	15.79	15.87	15.87	0.76%	76,928,670
Jun 11, 2026	15.39	16.07	15.30	15.75	15.75	0.32%	44,614,390
Jun 10, 2026	16.02	16.80	15.51	15.70	15.70	-3.09%	52,412,500
Jun 9, 2026	15.97	16.36	15.51	16.20	16.20	3.05%	59,989,070
Jun 8, 2026	16.33	17.14	15.63	15.72	15.72	-7.42%	82,846,680
Jun 5, 2026	16.30	18.17	15.97	16.98	16.98	6.59%	112,562,400
Jun 4, 2026	16.07	16.38	15.71	15.93	15.93	-2.27%	46,001,470
Jun 3, 2026	15.72	16.77	15.61	16.30	16.30	3.69%	65,483,650
Jun 2, 2026	15.50	15.99	14.91	15.72	15.72	2.95%	61,530,690
Jun 1, 2026	15.98	16.09	15.23	15.27	15.27	-5.39%	73,434,010
May 29, 2026	17.35	17.44	15.70	16.14	16.14	-9.63%	110,279,000
May 28, 2026	17.60	18.18	17.10	17.86	17.86	2.12%	61,575,170
May 27, 2026	18.22	18.23	17.26	17.49	17.49	-2.29%	55,794,080
May 26, 2026	18.55	18.56	17.60	17.90	17.90	-4.23%	68,542,020
May 25, 2026	18.94	18.97	17.88	18.69	18.69	0.48%	63,893,050
May 22, 2026	18.18	18.73	17.71	18.60	18.60	2.65%	58,704,310
May 21, 2026	19.47	19.78	18.01	18.12	18.12	-5.62%	83,932,190
May 20, 2026	19.20	19.57	18.92	19.20	19.20	-0.78%	64,224,560
May 19, 2026	19.66	19.76	18.80	19.35	19.35	-2.12%	72,493,040
May 18, 2026	19.96	20.70	19.32	19.77	19.77	-0.20%	84,247,930
May 15, 2026	20.75	20.75	19.52	19.81	19.81	-3.83%	99,163,030