SHA:688389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.60	14.03	13.58	13.78	13.78	1.32%	6,697,649
Jul 31, 2025	13.71	13.87	13.58	13.60	13.60	-1.31%	6,278,157
Jul 30, 2025	13.83	14.03	13.67	13.78	13.78	-0.58%	6,098,519
Jul 29, 2025	13.80	13.90	13.68	13.86	13.86	0.14%	6,372,429
Jul 28, 2025	14.11	14.11	13.82	13.84	13.84	-0.79%	6,325,235
Jul 25, 2025	13.76	14.14	13.75	13.95	13.95	0.94%	9,307,596
Jul 24, 2025	13.61	13.89	13.53	13.82	13.82	2.22%	7,556,902
Jul 23, 2025	13.48	13.80	13.46	13.52	13.52	0.60%	8,813,792
Jul 22, 2025	13.35	13.47	13.27	13.44	13.44	0.83%	5,649,108
Jul 21, 2025	13.25	13.36	13.22	13.33	13.33	0.38%	4,326,631
Jul 18, 2025	13.26	13.44	13.16	13.28	13.28	0.99%	6,057,143
Jul 17, 2025	13.14	13.18	13.09	13.15	13.15	0.08%	3,569,042
Jul 16, 2025	13.08	13.14	13.05	13.14	13.14	0.61%	2,725,914
Jul 15, 2025	13.19	13.19	12.94	13.06	13.06	-0.76%	4,321,172
Jul 14, 2025	13.23	13.26	13.14	13.16	13.16	-0.38%	3,458,648
Jul 11, 2025	13.10	13.26	13.06	13.21	13.21	0.84%	4,701,701
Jul 10, 2025	13.03	13.12	13.03	13.10	13.10	0.38%	3,057,877
Jul 9, 2025	13.09	13.18	13.04	13.05	13.05	-0.31%	3,576,847
Jul 8, 2025	12.90	13.10	12.90	13.09	13.09	1.24%	4,896,276
Jul 7, 2025	12.93	13.08	12.89	12.93	12.93	-0.08%	3,177,512
Jul 4, 2025	13.01	13.06	12.92	12.94	12.94	-0.31%	3,706,633
Jul 3, 2025	12.99	13.03	12.94	12.98	12.98	0.08%	2,831,228
Jul 2, 2025	12.99	13.00	12.88	12.97	12.97	-0.15%	2,870,590
Jul 1, 2025	12.98	13.02	12.89	12.99	12.99	0.54%	3,353,565
Jun 30, 2025	12.82	12.96	12.82	12.92	12.92	0.62%	3,230,094
Jun 27, 2025	12.77	12.93	12.77	12.84	12.84	0.16%	2,180,799
Jun 26, 2025	12.89	12.90	12.78	12.82	12.82	-0.39%	2,650,641
Jun 25, 2025	12.77	12.89	12.72	12.87	12.87	0.78%	3,200,467
Jun 24, 2025	12.57	12.78	12.57	12.77	12.77	1.67%	2,587,720
Jun 23, 2025	12.50	12.61	12.45	12.56	12.56	0.88%	2,176,937
Jun 20, 2025	12.52	12.59	12.45	12.45	12.45	-0.48%	1,778,823
Jun 19, 2025	12.64	12.68	12.46	12.51	12.51	-1.18%	2,584,099
Jun 18, 2025	12.73	12.79	12.58	12.66	12.66	-0.86%	3,346,664
Jun 17, 2025	12.75	12.97	12.71	12.77	12.77	0.31%	3,974,915
Jun 16, 2025	12.70	12.78	12.64	12.73	12.73	0.39%	3,330,966
Jun 13, 2025	12.97	13.06	12.67	12.68	12.68	-2.61%	5,683,135
Jun 12, 2025	13.04	13.04	12.92	13.02	13.02	0.08%	2,943,708
Jun 11, 2025	12.99	13.14	12.97	13.01	13.01	-	3,429,139
Jun 10, 2025	13.19	13.20	12.92	13.01	13.01	-0.99%	4,472,667
Jun 9, 2025	13.00	13.19	12.97	13.14	13.14	1.23%	4,037,957
Jun 6, 2025	13.22	13.22	12.94	12.98	12.98	-1.44%	4,586,283
Jun 5, 2025	13.23	13.30	13.10	13.17	13.17	-0.60%	3,178,458
Jun 4, 2025	13.17	13.25	13.04	13.25	13.25	0.61%	4,288,780
Jun 3, 2025	12.98	13.18	12.90	13.17	13.17	1.62%	3,839,597
May 30, 2025	12.97	13.16	12.92	12.96	12.96	-0.61%	2,735,882
May 29, 2025	12.74	13.06	12.73	13.04	13.04	2.11%	4,012,312
May 28, 2025	12.89	12.95	12.76	12.77	12.77	-1.08%	2,368,105
May 27, 2025	12.99	13.00	12.86	12.91	12.91	0.08%	2,130,931
May 26, 2025	12.87	12.96	12.81	12.90	12.90	-0.23%	2,534,374
May 23, 2025	13.00	13.19	12.93	12.93	12.93	-2.85%	3,735,719