SHA:688488 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	13.34	14.09	13.20	13.98	-	5.99%	9,001,438
Aug 3, 2026	13.83	14.15	12.99	13.19	13.19	-4.63%	9,627,320
Jul 31, 2026	13.79	14.40	13.50	13.83	13.83	2.22%	8,436,088
Jul 30, 2026	14.64	14.78	13.52	13.53	13.53	-8.15%	11,606,011
Jul 29, 2026	15.38	15.64	14.40	14.73	14.73	-4.84%	9,154,672
Jul 28, 2026	15.88	16.03	15.23	15.48	15.48	-2.76%	8,015,143
Jul 27, 2026	14.83	16.00	14.70	15.92	15.92	6.13%	11,279,526
Jul 24, 2026	15.88	16.04	14.95	15.00	15.00	-5.00%	10,028,251
Jul 23, 2026	15.85	16.35	15.55	15.79	15.79	-0.19%	11,077,327
Jul 22, 2026	15.49	16.70	15.31	15.82	15.82	1.35%	12,597,413
Jul 21, 2026	15.65	15.92	14.73	15.61	15.61	-2.32%	15,213,487
Jul 20, 2026	15.21	16.57	15.06	15.98	15.98	4.04%	17,149,331
Jul 17, 2026	16.60	16.86	14.82	15.36	15.36	-9.49%	19,430,384
Jul 16, 2026	16.79	17.52	16.25	16.97	16.97	-1.16%	19,468,427
Jul 15, 2026	16.01	18.58	15.62	17.17	17.17	9.22%	35,118,078
Jul 14, 2026	14.34	16.02	14.12	15.72	15.72	9.70%	16,406,667
Jul 13, 2026	14.09	14.55	13.91	14.33	14.33	0.07%	7,605,310
Jul 10, 2026	13.70	14.87	13.60	14.32	14.32	2.21%	9,065,121
Jul 9, 2026	13.92	14.50	13.77	14.01	14.01	-1.20%	7,565,186
Jul 8, 2026	14.80	15.17	14.03	14.18	14.18	-4.32%	10,100,846
Jul 7, 2026	15.27	15.71	14.72	14.82	14.82	-4.39%	12,665,094
Jul 6, 2026	14.25	16.19	14.05	15.50	15.50	9.15%	20,316,376
Jul 3, 2026	14.14	14.61	13.77	14.20	14.20	1.57%	10,860,753
Jul 2, 2026	14.00	14.68	13.86	13.98	13.98	-1.13%	13,839,264
Jul 1, 2026	12.99	14.29	12.26	14.14	14.14	10.04%	15,299,108
Jun 30, 2026	12.53	13.10	12.46	12.85	12.85	1.10%	9,971,801
Jun 29, 2026	11.66	13.27	11.50	12.71	12.71	9.66%	15,313,102
Jun 26, 2026	12.02	12.18	11.58	11.59	11.59	-4.69%	5,895,414
Jun 25, 2026	12.28	12.36	11.70	12.16	12.16	-1.94%	8,383,290
Jun 24, 2026	12.43	12.96	12.30	12.40	12.40	-0.64%	8,401,309
Jun 23, 2026	11.88	12.74	11.88	12.48	12.48	4.17%	12,000,390
Jun 22, 2026	12.56	12.59	11.40	11.98	11.98	-4.69%	10,821,702
Jun 18, 2026	12.64	13.03	12.33	12.57	12.57	-0.32%	7,339,503
Jun 17, 2026	12.38	12.67	12.22	12.61	12.61	0.88%	5,225,112
Jun 16, 2026	12.68	12.87	12.36	12.50	12.50	-1.50%	5,931,583
Jun 15, 2026	12.79	12.95	12.52	12.69	12.69	-1.09%	4,447,157
Jun 12, 2026	12.70	13.06	12.55	12.83	12.83	1.34%	4,378,225
Jun 11, 2026	12.78	12.84	12.40	12.66	12.66	-1.86%	3,927,962
Jun 10, 2026	12.78	12.96	12.19	12.90	12.90	1.42%	6,507,244
Jun 9, 2026	12.65	12.89	12.45	12.72	12.72	1.76%	6,087,214
Jun 8, 2026	13.48	13.64	12.45	12.50	12.50	-9.16%	9,555,269
Jun 5, 2026	14.04	14.24	13.60	13.76	13.76	-1.85%	4,143,848
Jun 4, 2026	13.92	14.38	13.90	14.02	14.02	-0.21%	4,362,730
Jun 3, 2026	14.50	14.50	13.91	14.05	14.05	-2.43%	6,601,587
Jun 2, 2026	14.90	15.08	14.25	14.40	14.40	-3.87%	5,864,627
Jun 1, 2026	15.57	15.69	14.92	14.98	14.98	-3.48%	6,869,419
May 29, 2026	15.14	15.85	14.89	15.52	15.52	2.11%	11,925,620
May 28, 2026	15.14	15.32	14.73	15.20	15.20	-0.59%	7,220,438
May 27, 2026	14.99	15.47	14.43	15.29	15.29	0.99%	11,766,910
May 26, 2026	15.16	15.31	14.82	15.14	15.14	-0.59%	4,303,855