SHA:688455 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	18.98	18.98	18.20	18.51	18.51	-0.59%	2,230,163
Jun 12, 2026	18.56	19.27	18.47	18.62	18.62	0.32%	1,811,990
Jun 11, 2026	18.35	18.72	17.91	18.56	18.56	-0.11%	2,451,532
Jun 10, 2026	19.30	19.95	18.32	18.58	18.58	-5.25%	3,646,573
Jun 9, 2026	19.99	20.30	19.19	19.61	19.61	-0.91%	2,441,047
Jun 8, 2026	19.70	20.50	19.09	19.79	19.79	-0.95%	2,699,739
Jun 5, 2026	19.13	20.17	18.75	19.98	19.98	4.66%	3,066,435
Jun 4, 2026	19.80	19.85	18.90	19.09	19.09	-3.10%	2,773,548
Jun 3, 2026	19.61	20.25	19.50	19.70	19.70	0.25%	3,171,185
Jun 2, 2026	20.88	21.22	19.42	19.65	19.65	-5.89%	4,010,561
Jun 1, 2026	20.50	21.37	20.22	20.88	20.88	1.85%	2,476,329
May 29, 2026	22.23	22.43	20.33	20.50	20.50	-7.78%	3,829,739
May 28, 2026	21.72	22.28	21.05	22.23	22.23	1.37%	3,231,019
May 27, 2026	23.65	23.70	21.82	21.93	21.93	-7.12%	4,729,167
May 26, 2026	23.12	23.80	22.37	23.61	23.61	2.16%	5,235,001
May 25, 2026	21.66	23.88	21.55	23.11	23.11	9.22%	7,858,356
May 22, 2026	20.89	21.47	20.89	21.16	21.16	1.34%	3,270,336