SHA:688393 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	20.28	20.28	19.35	19.58	19.58	-3.36%	1,983,961
Aug 21, 2026	20.35	20.39	19.71	20.26	20.26	-2.22%	2,086,929
Aug 20, 2026	19.78	21.18	19.78	20.72	20.72	6.15%	2,787,415
Aug 19, 2026	19.90	20.38	19.49	19.52	19.52	-3.27%	1,955,490
Aug 18, 2026	20.20	20.48	19.87	20.18	20.18	-0.54%	1,365,770
Aug 17, 2026	20.37	20.45	19.61	20.29	20.29	0.10%	1,675,207
Aug 14, 2026	20.45	20.59	19.82	20.27	20.27	-0.69%	2,191,889
Aug 13, 2026	20.10	21.16	19.71	20.41	20.41	2.00%	2,473,144
Aug 12, 2026	20.12	20.29	19.92	20.01	20.01	-0.65%	1,353,773
Aug 11, 2026	20.00	20.68	19.70	20.14	20.14	-0.54%	1,978,397
Aug 10, 2026	19.73	20.61	19.53	20.25	20.25	2.95%	2,844,529
Aug 7, 2026	18.98	19.72	18.55	19.67	19.67	4.18%	2,411,942
Aug 6, 2026	18.80	19.13	18.53	18.88	18.88	0.37%	1,331,939
Aug 5, 2026	18.85	19.24	18.61	18.81	18.81	-0.48%	1,660,618
Aug 4, 2026	18.70	19.05	18.51	18.90	18.90	1.61%	2,365,439
Aug 3, 2026	18.00	18.68	17.71	18.60	18.60	3.85%	2,959,318
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