SHA:688389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	11.26	11.54	11.26	11.46	11.46	1.42%	2,490,316
Aug 13, 2026	11.33	11.46	11.18	11.30	11.30	-0.35%	1,819,722
Aug 12, 2026	11.37	11.49	11.28	11.34	11.34	-0.79%	1,621,119
Aug 11, 2026	11.22	11.46	11.22	11.43	11.43	0.79%	3,119,065
Aug 10, 2026	11.02	11.45	11.02	11.34	11.34	2.44%	3,991,075
Aug 7, 2026	10.81	11.10	10.77	11.07	11.07	2.03%	3,097,152
Aug 6, 2026	11.07	11.07	10.76	10.85	10.85	-1.09%	1,604,481
Aug 5, 2026	10.90	10.97	10.82	10.97	10.97	0.37%	2,072,845
Aug 4, 2026	11.03	11.07	10.86	10.93	10.93	-1.00%	2,410,883
Aug 3, 2026	10.95	11.05	10.73	11.04	11.04	1.10%	4,358,983
Jul 31, 2026	10.81	10.95	10.68	10.92	10.92	0.92%	2,191,070
Jul 30, 2026	10.63	10.86	10.60	10.82	10.82	1.69%	1,832,954
Jul 29, 2026	10.43	10.85	10.43	10.64	10.64	1.53%	3,010,942
Jul 28, 2026	10.42	10.60	10.42	10.48	10.48	-0.47%	1,107,432
Jul 27, 2026	10.13	10.58	10.13	10.53	10.53	2.83%	2,050,482
Jul 24, 2026	10.51	10.61	10.21	10.24	10.24	-3.12%	2,198,084
Jul 23, 2026	10.74	10.76	10.47	10.57	10.57	-1.58%	2,068,104
Jul 22, 2026	10.65	10.82	10.61	10.74	10.74	-0.09%	1,813,139
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