SHA:688455 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	16.68	17.20	15.82	16.68	16.68	-0.48%	6,436,624
Aug 24, 2026	16.08	16.88	15.46	16.76	16.76	3.20%	7,399,718
Aug 21, 2026	15.18	16.58	14.71	16.24	16.24	6.56%	4,088,982
Aug 20, 2026	14.70	15.53	14.64	15.24	15.24	3.74%	2,132,972
Aug 19, 2026	15.32	15.49	14.43	14.69	14.69	-4.86%	1,552,312
Aug 18, 2026	15.69	15.75	15.20	15.44	15.44	-1.40%	1,960,146
Aug 17, 2026	15.10	15.70	15.08	15.66	15.66	3.71%	1,691,435
Aug 14, 2026	15.13	15.36	14.97	15.10	15.10	-0.53%	1,255,721
Aug 13, 2026	15.39	15.98	15.15	15.18	15.18	-2.38%	1,443,640
Aug 12, 2026	15.31	15.58	15.30	15.55	15.55	1.63%	1,114,826
Aug 11, 2026	15.28	15.44	15.01	15.30	15.30	-0.39%	1,545,769
Aug 10, 2026	15.18	15.43	14.95	15.36	15.36	1.92%	1,798,937
Aug 7, 2026	14.86	15.15	14.50	15.07	15.07	1.41%	1,748,176
Aug 6, 2026	14.58	14.86	14.51	14.86	14.86	1.78%	1,971,530
Aug 5, 2026	14.18	14.80	14.18	14.60	14.60	2.89%	2,604,258
Aug 4, 2026	13.99	14.37	13.91	14.19	14.19	1.79%	2,574,583
Aug 3, 2026	13.86	14.12	13.82	13.94	13.94	0.07%	1,684,803
Jul 31, 2026	12.50	14.20	12.50	13.93	13.93	3.41%	1,830,909
Jul 30, 2026	13.82	14.20	13.44	13.47	13.47	-3.85%	1,576,599
Jul 29, 2026	13.57	14.20	13.57	14.01	14.01	1.01%	2,044,185
Jul 28, 2026	14.19	14.33	13.74	13.87	13.87	-2.05%	1,523,333
Jul 27, 2026	12.91	14.24	12.91	14.16	14.16	6.07%	2,512,482
Jul 24, 2026	13.65	13.75	13.25	13.35	13.35	-3.05%	1,376,430
Jul 23, 2026	13.30	13.90	13.30	13.77	13.77	3.46%	1,629,898
Jul 22, 2026	13.52	13.73	13.14	13.31	13.31	-0.15%	2,106,431
Jul 21, 2026	13.07	13.38	11.97	13.33	13.33	2.54%	3,297,760
Jul 20, 2026	14.76	15.18	12.80	13.00	13.00	-11.86%	4,835,978
Jul 17, 2026	15.86	15.93	14.54	14.75	14.75	-6.82%	1,840,399
Jul 16, 2026	16.40	16.41	15.76	15.83	15.83	-3.18%	1,249,631
Jul 15, 2026	16.17	16.46	15.85	16.35	16.35	1.11%	1,109,719
Jul 14, 2026	16.16	16.28	15.50	16.17	16.17	0.94%	1,404,232
Jul 13, 2026	16.97	16.98	15.94	16.02	16.02	-6.04%	1,578,360
Jul 10, 2026	16.85	17.33	16.47	17.05	17.05	3.77%	2,239,658
Jul 9, 2026	16.31	16.60	15.73	16.43	16.43	-0.48%	1,490,898
Jul 8, 2026	17.00	17.20	16.20	16.51	16.51	-2.60%	1,786,473
Jul 7, 2026	17.70	17.99	16.81	16.95	16.95	-4.13%	2,288,274
Jul 6, 2026	18.92	19.00	17.56	17.68	17.68	-6.46%	2,688,326
Jul 3, 2026	19.08	19.75	18.71	18.90	18.90	-1.82%	2,593,066
Jul 2, 2026	19.10	20.44	18.60	19.25	19.25	1.91%	3,053,391
Jul 1, 2026	18.51	19.19	18.32	18.89	18.89	1.23%	2,040,562
Jun 30, 2026	18.27	18.90	18.19	18.66	18.66	1.30%	1,469,209
Jun 29, 2026	18.90	19.19	17.35	18.42	18.42	-2.54%	3,532,591
Jun 26, 2026	19.60	19.81	18.68	18.90	18.90	-4.59%	2,977,848
Jun 25, 2026	20.93	21.42	19.63	19.81	19.81	-5.89%	3,765,114
Jun 24, 2026	20.88	21.49	19.89	21.05	21.05	0.72%	3,880,980
Jun 23, 2026	20.15	21.26	19.88	20.90	20.90	3.88%	3,654,484
Jun 22, 2026	20.09	20.50	19.25	20.12	20.12	1.41%	3,221,232
Jun 18, 2026	19.22	20.00	18.58	19.84	19.84	3.77%	3,056,828
Jun 17, 2026	18.95	19.18	18.62	19.12	19.12	0.90%	1,383,816
Jun 16, 2026	18.56	19.17	18.30	18.95	18.95	2.38%	2,504,014