SHA:688501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	12.97	13.50	12.92	13.46	13.46	3.22%	2,853,369
Aug 24, 2026	13.28	13.49	12.95	13.04	13.04	-1.81%	1,977,650
Aug 21, 2026	13.27	13.36	12.93	13.28	13.28	0.08%	1,310,366
Aug 20, 2026	12.89	13.35	12.80	13.27	13.27	3.03%	2,354,956
Aug 19, 2026	13.47	13.47	12.80	12.88	12.88	-4.45%	3,015,037
Aug 18, 2026	13.55	13.69	13.27	13.48	13.48	1.05%	1,968,252
Aug 17, 2026	13.42	13.42	13.10	13.34	13.34	0.83%	2,008,354
Aug 14, 2026	13.14	13.39	13.02	13.23	13.23	0.68%	1,948,139
Aug 13, 2026	13.47	13.87	13.14	13.14	13.14	-2.45%	2,433,694
Aug 12, 2026	13.38	13.50	13.29	13.47	13.47	0.22%	1,665,350
Aug 11, 2026	13.25	13.54	13.06	13.44	13.44	-0.07%	2,076,544
Aug 10, 2026	13.23	13.50	12.97	13.45	13.45	2.05%	3,075,726
Aug 7, 2026	13.37	13.39	12.89	13.18	13.18	-0.83%	2,832,712
Aug 6, 2026	13.30	13.53	13.05	13.29	13.29	0.19%	3,183,090
Aug 5, 2026	13.25	13.48	13.06	13.46	13.26	2.67%	3,667,227
Aug 4, 2026	13.15	13.25	12.88	13.11	12.92	-0.27%	3,775,645
Aug 3, 2026	12.21	13.32	12.14	13.15	12.95	8.61%	6,387,595
Jul 31, 2026	11.84	12.27	11.77	12.11	11.93	2.85%	2,838,655
Jul 30, 2026	11.99	12.30	11.67	11.77	11.60	-2.72%	3,092,913
Jul 29, 2026	11.82	12.35	11.47	12.10	11.92	3.17%	2,724,885
Jul 28, 2026	11.67	12.04	11.58	11.73	11.55	1.05%	2,483,378
Jul 27, 2026	11.18	11.78	10.96	11.61	11.43	3.64%	4,479,333
Jul 24, 2026	11.36	11.41	11.11	11.20	11.03	-2.37%	1,959,366
Jul 23, 2026	10.87	11.50	10.81	11.47	11.30	2.95%	2,441,493
Jul 22, 2026	11.50	11.50	11.04	11.14	10.98	-2.80%	2,229,257
Jul 21, 2026	11.21	11.67	10.58	11.46	11.29	0.88%	4,393,577
Jul 20, 2026	12.11	12.34	11.01	11.36	11.20	-5.24%	3,967,711
Jul 17, 2026	12.49	12.71	11.89	11.99	11.81	-4.66%	2,665,922
Jul 16, 2026	12.56	12.71	12.25	12.58	12.39	-0.51%	1,943,434
Jul 15, 2026	12.52	12.85	12.33	12.64	12.46	0.57%	1,769,662
Jul 14, 2026	12.41	12.66	11.98	12.57	12.38	3.23%	3,301,816
Jul 13, 2026	13.07	13.07	12.00	12.18	12.00	-6.16%	3,895,604
Jul 10, 2026	12.71	13.26	12.55	12.98	12.79	2.19%	4,315,976
Jul 9, 2026	12.86	12.96	12.28	12.70	12.51	-1.33%	3,669,010
Jul 8, 2026	13.29	13.54	12.81	12.87	12.68	-2.80%	3,034,181
Jul 7, 2026	13.99	13.99	13.15	13.24	13.05	-4.87%	2,946,628
Jul 6, 2026	14.34	14.64	13.84	13.92	13.71	-2.84%	2,602,514
Jul 3, 2026	13.96	14.69	13.96	14.33	14.12	2.87%	3,310,757
Jul 2, 2026	13.78	14.39	13.73	13.93	13.72	1.40%	2,684,407
Jul 1, 2026	13.58	14.27	13.54	13.74	13.53	0.16%	2,757,513
Jun 30, 2026	13.54	14.17	13.54	13.71	13.51	-	2,134,339
Jun 29, 2026	14.46	14.56	13.53	13.71	13.51	-5.14%	4,083,816
Jun 26, 2026	15.66	15.80	14.43	14.46	14.24	-9.03%	3,459,025
Jun 25, 2026	14.99	16.26	14.40	15.89	15.66	6.56%	5,771,417
Jun 24, 2026	15.15	15.15	14.40	14.91	14.69	-0.95%	3,356,432
Jun 23, 2026	14.93	15.37	14.88	15.06	14.83	-0.52%	2,022,678
Jun 22, 2026	15.49	15.49	14.80	15.14	14.91	-2.31%	3,362,288
Jun 18, 2026	15.63	15.85	15.23	15.49	15.26	-1.18%	2,057,543
Jun 17, 2026	15.53	15.75	15.18	15.68	15.45	1.20%	2,531,932
Jun 16, 2026	16.06	16.06	15.49	15.49	15.26	-2.30%	3,347,401