SHA:688518 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	19.98	20.48	19.66	20.12	20.12	1.56%	13,215,960
Aug 21, 2026	19.33	19.97	19.08	19.81	19.81	1.80%	8,298,139
Aug 20, 2026	19.55	19.78	19.22	19.46	19.46	1.04%	8,979,880
Aug 19, 2026	20.40	20.65	19.18	19.26	19.26	-7.23%	14,076,740
Aug 18, 2026	20.78	21.31	20.59	20.76	20.76	-0.43%	11,260,560
Aug 17, 2026	20.33	20.87	20.17	20.85	20.85	2.61%	8,055,606
Aug 14, 2026	19.83	20.40	19.80	20.32	20.32	2.78%	10,853,110
Aug 13, 2026	20.17	20.45	19.71	19.77	19.77	-1.00%	9,657,737
Aug 12, 2026	19.57	20.04	19.57	19.97	19.97	1.53%	7,820,523
Aug 11, 2026	19.99	20.08	19.67	19.67	19.67	-1.45%	8,937,546
Aug 10, 2026	20.27	20.27	19.75	19.96	19.96	-0.60%	9,275,500
Aug 7, 2026	19.61	20.18	19.38	20.08	20.08	2.50%	12,062,018
Aug 6, 2026	19.60	20.02	19.33	19.59	19.59	-1.06%	11,160,068
Aug 5, 2026	19.00	20.05	18.96	19.80	19.80	3.56%	15,333,993
Aug 4, 2026	18.70	19.26	18.55	19.12	19.12	2.80%	10,183,336
Aug 3, 2026	18.26	18.72	18.26	18.60	18.60	0.76%	8,810,008
Jul 31, 2026	18.70	19.02	18.40	18.46	18.46	1.76%	14,859,833
Jul 30, 2026	17.90	18.37	17.48	18.14	18.14	0.55%	15,834,820
Jul 29, 2026	17.68	18.20	17.17	18.04	18.04	2.09%	12,566,246
Jul 28, 2026	17.80	18.33	17.59	17.67	17.67	-2.38%	9,032,856
Jul 27, 2026	17.50	18.26	17.20	18.10	18.10	3.96%	10,098,131
Jul 24, 2026	17.82	17.98	17.30	17.41	17.41	-3.33%	9,261,535
Jul 23, 2026	17.42	18.10	17.38	18.01	18.01	3.03%	12,625,690
Jul 22, 2026	17.90	18.32	17.37	17.48	17.48	-3.96%	14,591,450
Jul 21, 2026	17.31	18.33	16.22	18.20	18.20	5.57%	21,394,515
Jul 20, 2026	18.65	18.73	16.81	17.24	17.24	-6.61%	21,448,924
Jul 17, 2026	19.77	19.78	18.31	18.46	18.46	-5.24%	18,674,329
Jul 16, 2026	20.41	20.73	19.29	19.48	19.48	-6.17%	17,313,602
Jul 15, 2026	21.39	21.71	20.59	20.76	20.76	-2.17%	15,732,200
Jul 14, 2026	21.46	21.58	20.35	21.22	21.22	-0.84%	18,545,475
Jul 13, 2026	23.07	23.36	21.37	21.40	21.40	-8.74%	20,575,255
Jul 10, 2026	24.91	26.10	23.38	23.45	23.45	-6.54%	26,844,793
Jul 9, 2026	25.33	25.60	23.90	25.09	25.09	-	20,986,390
Jul 8, 2026	26.80	27.18	24.73	25.09	25.09	-6.31%	21,486,273
Jul 7, 2026	27.20	27.71	26.26	26.78	26.78	-0.85%	18,436,932
Jul 6, 2026	27.68	28.28	26.09	27.01	27.01	-1.67%	24,051,149
Jul 3, 2026	28.90	28.95	27.46	27.47	27.47	-4.55%	21,846,007
Jul 2, 2026	29.53	30.35	28.45	28.78	28.78	-4.67%	22,977,513
Jul 1, 2026	30.93	31.36	29.80	30.19	30.19	-2.30%	27,256,454
Jun 30, 2026	27.22	30.96	27.01	30.90	30.90	13.60%	40,783,465
Jun 29, 2026	28.56	29.72	26.38	27.20	27.20	-4.96%	33,297,477
Jun 26, 2026	28.71	29.87	28.10	28.62	28.62	-1.58%	25,304,990
Jun 25, 2026	28.95	29.45	28.00	29.08	29.08	1.54%	23,863,018
Jun 24, 2026	28.21	28.84	27.62	28.64	28.64	-0.56%	17,151,003
Jun 23, 2026	28.58	29.71	27.65	28.80	28.80	-0.45%	21,625,907
Jun 22, 2026	29.50	30.21	27.80	28.93	28.93	-1.77%	24,999,693
Jun 18, 2026	29.13	29.82	28.95	29.45	29.45	0.79%	18,048,180
Jun 17, 2026	28.42	29.88	28.33	29.22	29.22	1.56%	20,711,180
Jun 16, 2026	27.78	29.46	27.69	28.77	28.77	3.86%	20,665,560
Jun 15, 2026	25.50	27.79	25.25	27.70	27.70	9.57%	25,934,630