SHA:688496 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	0.91	0.96	0.90	0.92	0.92	-1.08%	12,241,410
Aug 3, 2026	0.90	0.93	0.89	0.93	0.93	5.68%	12,800,532
Jul 31, 2026	0.86	0.93	0.86	0.88	0.88	-2.22%	14,496,802
Jul 30, 2026	0.87	1.01	0.87	0.90	0.90	-13.46%	21,055,720
Jul 29, 2026	1.20	1.27	0.86	1.04	1.04	-2.80%	31,485,046
Jul 28, 2026	1.02	1.07	1.00	1.07	1.07	20.22%	14,724,523
Jul 27, 2026	0.81	0.89	0.80	0.89	0.89	20.27%	7,909,480
Jul 24, 2026	0.77	0.78	0.72	0.74	0.74	-5.13%	6,670,286
Jul 23, 2026	0.82	0.83	0.76	0.78	0.78	-2.50%	5,782,647
Jul 22, 2026	0.79	0.84	0.78	0.80	0.80	1.27%	4,161,409
Jul 21, 2026	0.83	0.85	0.76	0.79	0.79	-4.82%	9,446,484
Jul 20, 2026	0.87	0.89	0.83	0.83	0.83	-3.49%	6,083,766
Jul 17, 2026	0.87	0.88	0.84	0.86	0.86	-4.44%	9,865,382
Jul 16, 2026	0.88	0.95	0.83	0.90	0.90	2.27%	13,612,135
Jul 15, 2026	0.89	0.93	0.88	0.88	0.88	-	6,114,894
Jul 14, 2026	0.90	0.90	0.86	0.88	0.88	-2.22%	4,121,651
Jul 13, 2026	0.93	0.95	0.88	0.90	0.90	-2.17%	5,395,181
Jul 10, 2026	0.89	0.93	0.85	0.92	0.92	2.22%	8,720,033
Jul 9, 2026	0.88	0.95	0.88	0.90	0.90	4.65%	7,090,488
Jul 8, 2026	0.85	0.89	0.84	0.86	0.86	-3.37%	7,711,057
Jul 7, 2026	1.02	1.03	0.82	0.89	0.89	-13.59%	18,972,282
Jul 6, 2026	0.89	1.03	0.88	1.03	1.03	19.77%	19,188,192
Jul 3, 2026	0.88	0.89	0.85	0.86	0.86	-2.27%	5,773,487
Jul 2, 2026	0.88	0.90	0.86	0.88	0.88	-3.30%	8,097,249
Jul 1, 2026	0.91	0.93	0.89	0.91	0.91	-1.09%	7,963,690
Jun 30, 2026	0.88	0.98	0.88	0.92	0.92	3.37%	6,796,726
Jun 29, 2026	0.94	0.96	0.88	0.89	0.89	-5.32%	7,183,637
Jun 26, 2026	0.94	0.98	0.91	0.94	0.94	-1.05%	9,064,716
Jun 25, 2026	0.99	1.04	0.93	0.95	0.95	-8.65%	12,422,053
Jun 24, 2026	0.96	1.15	0.96	1.04	1.04	-4.59%	15,956,760
Jun 23, 2026	1.23	1.23	1.09	1.09	1.09	2.83%	23,924,220
Jun 22, 2026	0.91	1.06	0.90	1.06	1.06	20.45%	11,260,726
Jun 18, 2026	0.96	0.98	0.85	0.88	0.88	-8.33%	13,208,202
Jun 17, 2026	1.00	1.04	0.95	0.96	0.96	-6.80%	11,800,456
Jun 16, 2026	1.07	1.07	1.00	1.03	1.03	-2.83%	8,686,537
Jun 15, 2026	1.06	1.13	1.05	1.06	1.06	1.92%	7,214,145
Jun 12, 2026	1.03	1.07	1.03	1.04	1.04	-0.95%	8,202,462
Jun 11, 2026	1.17	1.17	1.03	1.05	1.05	-9.48%	11,916,920
Jun 10, 2026	1.24	1.25	1.15	1.16	1.16	-4.92%	7,810,946
Jun 9, 2026	1.29	1.29	1.17	1.22	1.22	-4.69%	15,147,746
Jun 8, 2026	1.14	1.37	1.09	1.28	1.28	8.47%	20,672,567
Jun 5, 2026	1.27	1.28	1.13	1.18	1.18	-10.61%	21,204,520
Jun 4, 2026	1.44	1.53	1.30	1.32	1.32	-13.73%	30,365,050
Jun 3, 2026	1.41	1.54	1.35	1.53	1.53	19.53%	45,002,230
Jun 2, 2026	1.04	1.28	1.04	1.28	1.28	19.63%	21,112,040
Jun 1, 2026	0.96	1.10	0.96	1.07	1.07	10.31%	20,213,950
May 29, 2026	1.03	1.06	0.96	0.97	0.97	-9.35%	17,432,450
May 28, 2026	1.11	1.15	1.05	1.07	1.07	-1.83%	13,581,890
May 27, 2026	1.16	1.21	1.07	1.09	1.09	-9.17%	17,337,700
May 26, 2026	1.16	1.29	1.16	1.20	1.20	-	12,525,060