SHA:688389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	10.65	10.82	10.61	10.67	-	-0.74%	1,592,110
Jul 21, 2026	10.98	11.19	10.73	10.75	10.75	-1.74%	2,424,159
Jul 20, 2026	10.88	11.10	10.80	10.94	10.94	0.37%	2,568,205
Jul 17, 2026	11.31	11.41	10.89	10.90	10.90	-4.55%	2,956,823
Jul 16, 2026	11.20	11.52	11.05	11.42	11.42	1.42%	4,111,654
Jul 15, 2026	10.83	11.33	10.83	11.26	11.26	3.30%	3,998,236
Jul 14, 2026	10.75	10.93	10.50	10.90	10.90	3.12%	4,251,980
Jul 13, 2026	10.52	10.64	10.38	10.57	10.57	0.57%	2,771,367
Jul 10, 2026	10.50	10.71	10.33	10.51	10.51	0.19%	3,207,884
Jul 9, 2026	10.65	10.70	10.39	10.49	10.49	-0.85%	2,050,654
Jul 8, 2026	10.43	10.66	10.40	10.58	10.58	0.28%	1,808,586
Jul 7, 2026	10.88	10.88	10.50	10.55	10.55	-3.21%	2,433,221
Jul 6, 2026	10.83	10.96	10.68	10.90	10.90	0.83%	3,139,168
Jul 3, 2026	10.56	10.83	10.48	10.81	10.81	3.25%	3,129,041
Jul 2, 2026	10.75	10.81	10.44	10.47	10.47	-2.60%	3,676,334
Jul 1, 2026	9.90	10.80	9.90	10.75	10.75	9.81%	8,119,079
Jun 30, 2026	9.66	9.86	9.63	9.79	9.79	-	2,532,140
Jun 29, 2026	9.51	9.93	9.36	9.79	9.79	2.09%	3,528,735
Jun 26, 2026	9.85	9.98	9.58	9.59	9.59	-3.62%	2,480,339
Jun 25, 2026	10.14	10.31	9.83	9.95	9.95	-2.93%	4,279,906
Jun 24, 2026	10.61	10.61	10.13	10.25	10.25	-2.66%	1,980,957
Jun 23, 2026	10.36	10.75	10.29	10.53	10.53	1.35%	2,269,586
Jun 22, 2026	10.50	10.50	10.06	10.39	10.39	-0.95%	2,718,251
Jun 18, 2026	10.53	10.68	10.41	10.49	10.49	-0.47%	1,872,883
Jun 17, 2026	10.78	10.88	10.50	10.54	10.54	-2.23%	2,521,289
Jun 16, 2026	10.96	10.96	10.74	10.78	10.78	-1.10%	1,378,830
Jun 15, 2026	10.88	11.03	10.84	10.90	10.90	0.65%	2,117,080
Jun 12, 2026	10.80	10.90	10.70	10.83	10.83	0.84%	2,353,976
Jun 11, 2026	10.76	10.89	10.65	10.74	10.74	-1.38%	1,725,383
Jun 10, 2026	11.00	11.05	10.67	10.89	10.89	-1.18%	2,444,606
Jun 9, 2026	11.10	11.16	10.95	11.02	11.02	-0.36%	1,593,832
Jun 8, 2026	11.08	11.20	10.92	11.06	11.06	-1.51%	2,295,399
Jun 5, 2026	11.15	11.33	11.04	11.23	11.23	0.90%	1,568,593
Jun 4, 2026	11.44	11.44	11.03	11.13	11.13	-2.79%	2,448,734
Jun 3, 2026	11.72	11.83	11.36	11.45	11.45	-2.47%	3,444,713
Jun 2, 2026	11.88	11.91	11.72	11.74	11.74	-1.18%	1,718,525
Jun 1, 2026	11.76	11.93	11.68	11.88	11.88	1.02%	1,410,475
May 29, 2026	11.66	11.95	11.66	11.76	11.76	-	1,854,577
May 28, 2026	11.82	11.89	11.67	11.76	11.76	0.27%	2,167,563
May 27, 2026	12.17	12.18	11.91	12.01	11.73	-1.40%	2,719,911
May 26, 2026	12.30	12.36	12.05	12.18	11.89	-1.38%	3,135,682
May 25, 2026	12.23	12.45	12.22	12.35	12.06	0.82%	2,196,140
May 22, 2026	12.32	12.34	12.13	12.25	11.96	0.16%	2,328,542
May 21, 2026	12.36	12.66	12.20	12.23	11.94	-0.73%	3,741,197
May 20, 2026	12.50	12.51	12.30	12.32	12.03	-1.75%	2,072,325
May 19, 2026	12.36	12.60	12.34	12.54	12.25	1.05%	1,639,460
May 18, 2026	12.38	12.56	12.32	12.41	12.12	-0.48%	1,957,516
May 15, 2026	12.55	12.67	12.40	12.47	12.18	-0.95%	2,590,382
May 14, 2026	12.88	12.93	12.55	12.59	12.29	-2.10%	3,135,635
May 13, 2026	12.87	12.88	12.76	12.86	12.56	0.23%	1,861,680