SHA:688501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	16.57	17.18	16.48	16.95	16.95	2.85%	2,027,611
Jul 30, 2026	16.78	17.22	16.34	16.48	16.48	-2.72%	2,209,224
Jul 29, 2026	16.55	17.29	16.06	16.94	16.94	3.17%	1,946,347
Jul 28, 2026	16.34	16.85	16.21	16.42	16.42	1.05%	1,773,842
Jul 27, 2026	15.65	16.49	15.34	16.25	16.25	3.64%	3,199,524
Jul 24, 2026	15.90	15.97	15.55	15.68	15.68	-2.37%	1,399,548
Jul 23, 2026	15.22	16.10	15.14	16.06	16.06	2.95%	1,743,924
Jul 22, 2026	16.10	16.10	15.45	15.60	15.60	-2.80%	1,592,327
Jul 21, 2026	15.69	16.34	14.81	16.05	16.05	0.88%	3,138,270
Jul 20, 2026	16.96	17.27	15.42	15.91	15.91	-5.24%	2,834,080
Jul 17, 2026	17.49	17.80	16.64	16.79	16.79	-4.66%	1,904,231
Jul 16, 2026	17.58	17.80	17.15	17.61	17.61	-0.51%	1,388,168
Jul 15, 2026	17.53	17.99	17.26	17.70	17.70	0.57%	1,264,045
Jul 14, 2026	17.38	17.72	16.77	17.60	17.60	3.23%	2,358,441
Jul 13, 2026	18.30	18.30	16.80	17.05	17.05	-6.16%	2,782,575
Jul 10, 2026	17.80	18.57	17.57	18.17	18.17	2.19%	3,082,841
Jul 9, 2026	18.00	18.14	17.19	17.78	17.78	-1.33%	2,620,722
Jul 8, 2026	18.60	18.96	17.93	18.02	18.02	-2.80%	2,167,273
Jul 7, 2026	19.59	19.59	18.41	18.54	18.54	-4.87%	2,104,735
Jul 6, 2026	20.08	20.50	19.38	19.49	19.49	-2.84%	1,858,939
Jul 3, 2026	19.54	20.57	19.54	20.06	20.06	2.87%	2,364,827
Jul 2, 2026	19.29	20.15	19.22	19.50	19.50	1.40%	1,917,434
Jul 1, 2026	19.01	19.98	18.96	19.23	19.23	0.16%	1,969,653
Jun 30, 2026	18.95	19.84	18.95	19.20	19.20	-	1,524,529
Jun 29, 2026	20.24	20.38	18.94	19.20	19.20	-5.14%	2,917,012
Jun 26, 2026	21.92	22.12	20.20	20.24	20.24	-9.03%	2,470,733
Jun 25, 2026	20.99	22.77	20.16	22.25	22.25	6.56%	4,122,442
Jun 24, 2026	21.21	21.21	20.16	20.88	20.88	-0.95%	2,397,452
Jun 23, 2026	20.90	21.52	20.83	21.08	21.08	-0.52%	1,444,771
Jun 22, 2026	21.69	21.69	20.72	21.19	21.19	-2.31%	2,401,635
Jun 18, 2026	21.88	22.19	21.32	21.69	21.69	-1.18%	1,469,674
Jun 17, 2026	21.74	22.05	21.25	21.95	21.95	1.20%	1,808,524
Jun 16, 2026	22.48	22.48	21.69	21.69	21.69	-2.30%	2,391,001
Jun 15, 2026	22.26	22.97	22.12	22.20	22.20	0.14%	2,025,409
Jun 12, 2026	22.54	23.00	22.00	22.17	22.17	-1.42%	1,377,684
Jun 11, 2026	23.34	23.34	21.90	22.49	22.49	-3.64%	2,069,710
Jun 10, 2026	23.89	24.11	22.90	23.34	23.34	-2.02%	2,146,535
Jun 9, 2026	23.97	24.38	23.21	23.82	23.82	2.23%	2,788,971
Jun 8, 2026	21.50	23.70	21.31	23.30	23.30	5.57%	4,033,767
Jun 5, 2026	21.49	22.29	21.30	22.07	22.07	2.89%	1,682,585
Jun 4, 2026	21.21	21.59	21.06	21.45	21.45	-	1,498,685
Jun 3, 2026	21.03	21.60	20.75	21.45	21.45	2.19%	1,231,415
Jun 2, 2026	21.44	21.57	20.75	20.99	20.99	-2.14%	1,304,356
Jun 1, 2026	20.82	21.74	20.51	21.45	21.45	3.52%	1,369,954
May 29, 2026	21.88	21.95	20.40	20.72	20.72	-5.17%	1,739,703
May 28, 2026	22.01	22.14	21.51	21.85	21.85	0.23%	1,645,142
May 27, 2026	22.69	22.75	21.78	21.80	21.80	-3.54%	2,058,862
May 26, 2026	23.53	23.65	22.12	22.60	22.60	-4.44%	3,359,171
May 25, 2026	24.37	24.64	23.42	23.65	23.65	-2.75%	1,912,512
May 22, 2026	23.69	25.21	23.25	24.32	24.32	3.93%	3,166,570