SHA:688393 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.02	18.68	16.98	17.91	17.91	6.10%	2,883,651
Jul 30, 2026	17.17	17.59	16.76	16.88	16.88	-1.69%	1,504,761
Jul 29, 2026	16.84	17.39	16.84	17.17	17.17	1.96%	1,694,445
Jul 28, 2026	16.87	17.40	16.76	16.84	16.84	-0.30%	1,348,491
Jul 27, 2026	16.08	17.13	16.08	16.89	16.89	4.19%	1,692,413
Jul 24, 2026	16.68	16.77	16.07	16.21	16.21	-2.88%	1,490,315
Jul 23, 2026	16.32	16.80	16.01	16.69	16.69	1.77%	1,750,227
Jul 22, 2026	16.81	17.15	16.29	16.40	16.40	-2.55%	2,145,954
Jul 21, 2026	17.24	17.46	15.70	16.83	16.83	-2.32%	3,069,469
Jul 20, 2026	17.65	18.41	16.96	17.23	17.23	-2.49%	2,847,660
Jul 17, 2026	19.20	19.22	17.61	17.67	17.67	-7.00%	2,582,704
Jul 16, 2026	18.50	19.36	18.32	19.00	19.00	2.21%	2,244,658
Jul 15, 2026	17.91	18.91	17.91	18.59	18.59	2.54%	2,051,822
Jul 14, 2026	17.80	18.20	17.32	18.13	18.13	2.26%	2,112,909
Jul 13, 2026	18.41	18.67	17.71	17.73	17.73	-3.85%	1,957,290
Jul 10, 2026	17.75	18.97	17.20	18.44	18.44	4.06%	2,014,071
Jul 9, 2026	17.61	18.31	17.27	17.72	17.72	-0.06%	1,567,505
Jul 8, 2026	17.83	18.16	17.65	17.73	17.73	-0.56%	1,545,125
Jul 7, 2026	18.84	18.84	17.70	17.83	17.83	-5.26%	2,088,138
Jul 6, 2026	19.00	19.26	18.63	18.82	18.82	-0.42%	2,307,791
Jul 3, 2026	18.73	19.21	18.40	18.90	18.90	0.96%	2,115,989
Jul 2, 2026	18.84	19.43	18.66	18.72	18.72	-0.58%	2,255,808
Jul 1, 2026	17.82	19.08	17.59	18.83	18.83	5.91%	2,456,624
Jun 30, 2026	17.83	18.08	17.48	17.78	17.78	-0.73%	1,815,525
Jun 29, 2026	17.61	18.16	16.95	17.91	17.91	1.82%	1,711,349
Jun 26, 2026	18.20	18.20	17.37	17.59	17.59	-3.56%	1,422,927
Jun 25, 2026	18.45	18.63	17.69	18.24	18.24	-1.46%	1,815,100
Jun 24, 2026	19.46	19.46	18.50	18.51	18.51	-4.29%	1,740,144
Jun 23, 2026	19.38	19.74	19.07	19.34	19.34	1.10%	1,701,086
Jun 22, 2026	19.20	19.20	18.18	19.13	19.13	-0.88%	2,027,179
Jun 18, 2026	19.25	19.64	18.70	19.30	19.30	0.89%	1,210,535
Jun 17, 2026	19.30	19.65	19.03	19.13	19.13	-2.45%	1,341,911
Jun 16, 2026	19.75	19.84	19.14	19.61	19.61	-0.56%	1,059,158
Jun 15, 2026	20.11	20.28	19.55	19.72	19.72	-1.30%	1,544,494
Jun 12, 2026	19.29	20.08	19.24	19.98	19.98	3.63%	1,939,536
Jun 11, 2026	19.72	19.72	18.80	19.28	19.28	-2.23%	966,592
Jun 10, 2026	19.71	19.95	19.12	19.72	19.72	-0.80%	1,217,408
Jun 9, 2026	19.86	20.15	19.40	19.88	19.88	0.35%	1,269,169
Jun 8, 2026	20.24	20.71	19.49	19.81	19.81	-3.83%	1,321,838
Jun 5, 2026	20.10	20.96	19.81	20.60	20.60	2.54%	1,720,959
Jun 4, 2026	20.42	20.56	19.81	20.09	20.09	-2.19%	1,524,210
Jun 3, 2026	20.93	21.30	20.45	20.54	20.54	-2.93%	1,550,375
Jun 2, 2026	21.95	22.15	21.05	21.26	21.16	-3.28%	1,246,306
Jun 1, 2026	21.06	22.35	20.99	21.98	21.88	2.33%	1,713,800
May 29, 2026	22.37	22.80	21.40	21.48	21.38	-2.72%	1,522,587
May 28, 2026	22.18	22.49	21.66	22.08	21.98	-0.45%	1,421,711
May 27, 2026	22.73	23.43	21.86	22.18	22.08	-4.23%	1,854,559
May 26, 2026	23.63	23.71	22.69	23.16	23.05	-2.36%	1,418,659
May 25, 2026	24.56	25.04	23.38	23.72	23.61	-2.95%	1,651,060
May 22, 2026	23.86	24.64	23.51	24.44	24.33	2.78%	1,088,801