SHA:688512 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.44	11.71	11.23	11.32	11.32	2.91%	13,848,158
Jul 30, 2026	11.50	11.65	10.90	11.00	11.00	-5.66%	13,197,880
Jul 29, 2026	11.03	11.80	10.82	11.66	11.66	5.23%	15,225,540
Jul 28, 2026	11.27	11.65	11.00	11.08	11.08	-3.90%	8,804,800
Jul 27, 2026	11.01	11.61	10.77	11.53	11.53	3.32%	10,724,633
Jul 24, 2026	11.15	11.58	11.06	11.16	11.16	-2.53%	11,991,554
Jul 23, 2026	11.76	11.88	11.15	11.45	11.45	-2.80%	12,035,846
Jul 22, 2026	11.80	12.58	11.64	11.78	11.78	-1.01%	18,653,062
Jul 21, 2026	11.18	12.14	10.20	11.90	11.90	8.28%	23,798,061
Jul 20, 2026	12.73	12.75	10.60	10.99	10.99	-12.29%	23,387,103
Jul 17, 2026	13.41	14.02	12.40	12.53	12.53	-7.73%	25,600,138
Jul 16, 2026	14.12	14.76	13.41	13.58	13.58	-6.09%	22,604,485
Jul 15, 2026	14.88	15.18	14.06	14.46	14.46	-1.50%	18,165,990
Jul 14, 2026	14.02	15.14	13.61	14.68	14.68	4.19%	27,541,740
Jul 13, 2026	15.30	15.66	13.97	14.09	14.09	-8.09%	25,507,468
Jul 10, 2026	16.00	16.60	15.27	15.33	15.33	-4.72%	25,888,616
Jul 9, 2026	15.80	16.15	15.26	16.09	16.09	3.07%	22,607,322
Jul 8, 2026	15.80	16.08	14.77	15.61	15.61	-1.51%	20,381,645
Jul 7, 2026	15.73	16.42	15.25	15.85	15.85	1.73%	22,963,132
Jul 6, 2026	14.80	15.98	14.37	15.58	15.58	6.71%	26,867,450
Jul 3, 2026	15.38	15.60	14.57	14.60	14.60	-5.07%	21,347,332
Jul 2, 2026	15.31	16.37	14.97	15.38	15.38	-2.90%	24,223,960
Jul 1, 2026	16.26	16.47	15.69	15.84	15.84	-0.81%	25,458,810
Jun 30, 2026	14.40	16.03	14.16	15.97	15.97	9.83%	30,976,510
Jun 29, 2026	14.45	14.79	13.52	14.54	14.54	0.90%	24,124,860
Jun 26, 2026	14.57	14.90	14.00	14.41	14.41	-2.64%	20,308,020
Jun 25, 2026	15.08	15.35	14.56	14.80	14.80	-1.14%	19,049,120
Jun 24, 2026	14.97	15.20	14.53	14.97	14.97	-1.51%	20,416,770
Jun 23, 2026	14.63	15.44	14.40	15.20	15.20	2.08%	24,415,300
Jun 22, 2026	15.30	15.34	14.23	14.89	14.89	-2.23%	24,813,270
Jun 18, 2026	14.44	15.46	14.32	15.23	15.23	5.33%	28,536,550
Jun 17, 2026	14.11	14.49	14.06	14.46	14.46	0.56%	21,000,750
Jun 16, 2026	13.90	14.43	13.77	14.38	14.38	2.86%	21,362,870
Jun 15, 2026	13.39	13.99	13.17	13.98	13.98	5.11%	19,678,660
Jun 12, 2026	13.98	14.47	13.16	13.30	13.30	-2.99%	23,801,820
Jun 11, 2026	13.18	13.93	13.09	13.71	13.71	3.39%	22,597,050
Jun 10, 2026	13.45	13.75	13.09	13.26	13.26	-3.84%	16,911,400
Jun 9, 2026	12.68	13.90	12.44	13.79	13.79	11.39%	26,294,027
Jun 8, 2026	12.69	12.99	12.13	12.38	12.38	-6.21%	18,835,070
Jun 5, 2026	13.50	13.64	12.58	13.20	13.20	-1.42%	18,493,660
Jun 4, 2026	13.15	13.69	13.10	13.39	13.39	-0.37%	15,522,450
Jun 3, 2026	13.33	13.75	13.15	13.44	13.44	1.74%	18,248,160
Jun 2, 2026	13.29	13.57	13.00	13.21	13.21	-1.20%	17,353,330
Jun 1, 2026	13.70	14.01	13.31	13.37	13.37	-3.40%	21,047,170
May 29, 2026	15.23	15.30	13.70	13.84	13.84	-9.31%	34,537,270
May 28, 2026	15.23	15.33	14.58	15.26	15.26	1.67%	28,071,030
May 27, 2026	15.76	16.22	14.88	15.01	15.01	-4.09%	35,735,130
May 26, 2026	16.37	16.60	15.28	15.65	15.65	-5.32%	31,881,660
May 25, 2026	17.74	17.89	16.03	16.53	16.53	-2.02%	49,068,230
May 22, 2026	14.06	16.87	13.99	16.87	16.87	19.99%	51,521,415