SHA:688429 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	9.07	9.25	9.01	9.09	9.09	0.22%	1,088,803
Jul 27, 2026	8.81	9.09	8.74	9.07	9.07	3.30%	1,282,113
Jul 24, 2026	9.17	9.27	8.76	8.78	8.78	-4.46%	1,809,870
Jul 23, 2026	9.08	9.19	8.91	9.19	9.19	2.11%	1,650,803
Jul 22, 2026	8.97	9.21	8.90	9.00	9.00	0.11%	1,831,829
Jul 21, 2026	9.08	9.13	8.74	8.99	8.99	-1.53%	2,824,372
Jul 20, 2026	9.27	9.53	8.88	9.13	9.13	-1.62%	2,680,888
Jul 17, 2026	9.58	9.65	9.15	9.28	9.28	-2.83%	2,832,366
Jul 16, 2026	9.55	9.76	9.38	9.55	9.55	-0.42%	1,974,855
Jul 15, 2026	9.33	9.83	9.33	9.59	9.59	1.70%	2,375,804
Jul 14, 2026	9.37	9.52	9.21	9.43	9.43	0.64%	2,093,856
Jul 13, 2026	9.90	9.90	9.34	9.37	9.37	-4.78%	2,474,557
Jul 10, 2026	9.34	10.16	9.32	9.84	9.84	3.91%	3,299,295
Jul 9, 2026	9.47	9.55	9.21	9.47	9.47	0.11%	2,154,259
Jul 8, 2026	9.63	9.63	9.31	9.46	9.46	-1.77%	2,142,698
Jul 7, 2026	9.71	9.86	9.56	9.63	9.63	-1.93%	1,956,857
Jul 6, 2026	10.10	10.32	9.81	9.82	9.82	-3.06%	2,945,203
Jul 3, 2026	9.97	10.23	9.92	10.13	10.13	1.20%	2,675,513
Jul 2, 2026	10.18	10.57	10.01	10.01	10.01	-2.82%	3,282,402
Jul 1, 2026	10.27	10.55	9.93	10.30	10.30	1.08%	3,516,588
Jun 30, 2026	10.02	10.33	9.91	10.19	10.19	1.70%	2,772,734
Jun 29, 2026	9.99	10.17	9.56	10.02	10.02	0.40%	3,396,720
Jun 26, 2026	9.96	10.32	9.86	9.98	9.98	-0.80%	3,052,613
Jun 25, 2026	10.02	10.17	9.79	10.06	10.06	-0.79%	2,562,372
Jun 24, 2026	10.50	10.72	9.96	10.14	10.14	-2.59%	2,946,708
Jun 23, 2026	10.58	10.99	10.39	10.41	10.41	-0.86%	2,889,660
Jun 22, 2026	10.48	10.59	10.08	10.50	10.50	-0.76%	2,659,998
Jun 18, 2026	10.75	10.75	10.43	10.58	10.58	-0.38%	2,325,528
Jun 17, 2026	10.92	11.01	10.60	10.62	10.62	-2.93%	2,206,563
Jun 16, 2026	10.73	10.94	10.37	10.94	10.94	2.43%	2,521,407
Jun 15, 2026	10.96	11.03	10.58	10.68	10.68	-2.02%	2,905,961
Jun 12, 2026	10.86	11.27	10.78	10.90	10.90	1.21%	2,256,708
Jun 11, 2026	10.67	10.84	10.51	10.77	10.77	-0.65%	1,900,341
Jun 10, 2026	10.88	10.93	10.37	10.84	10.84	-0.64%	3,450,244
Jun 9, 2026	10.97	11.10	10.69	10.91	10.91	-0.09%	2,282,506
Jun 8, 2026	11.49	11.58	10.71	10.92	10.92	-5.54%	3,360,036
Jun 5, 2026	11.60	11.82	11.21	11.56	11.56	-0.43%	2,602,648
Jun 4, 2026	11.70	11.78	11.44	11.61	11.61	-1.19%	2,353,434
Jun 3, 2026	11.81	11.96	11.62	11.75	11.75	-0.42%	2,456,383
Jun 2, 2026	12.20	12.21	11.71	11.80	11.80	-3.28%	2,701,485
Jun 1, 2026	11.91	12.35	11.89	12.20	12.20	1.58%	2,477,366
May 29, 2026	12.50	12.70	11.87	12.01	12.01	-4.23%	3,242,416
May 28, 2026	12.59	12.70	12.20	12.54	12.54	-0.40%	3,432,676
May 27, 2026	12.77	13.27	12.45	12.59	12.59	-1.10%	3,121,356
May 26, 2026	13.12	13.24	12.53	12.73	12.73	-3.56%	2,966,667
May 25, 2026	13.55	13.65	13.13	13.20	13.20	-3.15%	2,406,375
May 22, 2026	13.30	13.69	13.11	13.63	13.63	2.87%	3,304,947
May 21, 2026	14.24	14.32	13.17	13.25	13.25	-6.62%	4,274,648
May 20, 2026	14.20	14.24	13.71	14.19	14.19	0.42%	3,183,555
May 19, 2026	14.11	14.43	13.89	14.13	14.13	0.43%	2,400,614