SHA:688512 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	15.36	15.57	13.88	14.06	14.06	-8.46%	29,514,190
May 20, 2026	15.22	15.98	15.20	15.36	15.36	1.05%	25,579,750
May 19, 2026	15.01	15.28	14.46	15.20	15.20	1.27%	26,061,370
May 18, 2026	15.01	15.43	14.61	15.01	15.01	-2.91%	31,719,650
May 15, 2026	14.86	16.68	14.83	15.46	15.46	1.84%	53,644,320
May 14, 2026	13.66	15.88	13.48	15.18	15.18	12.11%	46,604,140
May 13, 2026	13.30	13.70	13.22	13.54	13.54	0.15%	14,052,010
May 12, 2026	13.60	13.77	13.34	13.52	13.52	-0.81%	14,137,480
May 11, 2026	13.38	13.66	13.23	13.63	13.63	3.26%	19,471,990
May 8, 2026	13.11	13.23	12.95	13.20	13.20	-0.60%	10,242,310
May 7, 2026	13.13	13.35	12.95	13.28	13.28	1.84%	16,426,920
May 6, 2026	13.00	13.24	12.86	13.04	13.04	2.84%	18,596,680
Apr 30, 2026	11.99	12.83	11.87	12.68	12.68	5.67%	13,405,220
Apr 29, 2026	11.81	12.20	11.57	12.00	12.00	-2.60%	15,508,170
Apr 28, 2026	12.65	12.79	12.22	12.32	12.32	-2.99%	8,770,746