SHA:688389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	13.12	13.12	12.82	12.83	12.53	-2.58%	2,937,745
May 11, 2026	13.05	13.19	12.94	13.17	12.86	1.15%	3,040,017
May 8, 2026	12.93	13.09	12.93	13.02	12.71	0.62%	2,453,798
May 7, 2026	12.85	13.04	12.85	12.94	12.64	0.08%	2,243,433
May 6, 2026	13.12	13.12	12.88	12.93	12.63	-0.92%	4,066,154
Apr 30, 2026	13.01	13.10	12.93	13.05	12.74	0.38%	2,164,728
Apr 29, 2026	12.86	13.05	12.81	13.00	12.69	1.09%	2,523,853
Apr 28, 2026	12.95	12.97	12.79	12.86	12.56	-0.31%	2,098,910
Apr 27, 2026	12.71	12.98	12.66	12.90	12.60	1.74%	3,504,952
Apr 24, 2026	12.52	12.70	12.50	12.68	12.38	0.88%	2,632,333
Apr 23, 2026	12.68	12.88	12.52	12.57	12.27	-2.93%	4,971,386
Apr 22, 2026	12.60	12.95	12.60	12.95	12.65	2.37%	4,132,206
Apr 21, 2026	12.62	12.73	12.52	12.65	12.35	-0.08%	2,097,140
Apr 20, 2026	12.58	12.75	12.43	12.66	12.36	0.08%	2,859,345
Apr 17, 2026	12.73	12.73	12.54	12.65	12.35	-0.63%	2,069,620