SHA:688522 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	18.88	19.25	18.81	19.05	19.05	2.97%	4,963,297
Jul 30, 2026	18.70	19.15	18.33	18.50	18.50	-1.86%	4,354,657
Jul 29, 2026	18.28	18.97	18.21	18.85	18.85	3.12%	5,345,485
Jul 28, 2026	18.21	18.44	18.05	18.28	18.28	-0.76%	3,836,125
Jul 27, 2026	18.00	18.53	17.93	18.42	18.42	2.05%	4,129,749
Jul 24, 2026	18.58	18.91	18.05	18.05	18.05	-3.68%	5,021,070
Jul 23, 2026	18.29	18.79	18.01	18.74	18.74	2.46%	5,527,538
Jul 22, 2026	19.20	19.25	18.18	18.29	18.29	-5.53%	8,947,517
Jul 21, 2026	19.10	19.68	18.48	19.36	19.36	0.52%	9,062,751
Jul 20, 2026	20.33	20.88	19.10	19.26	19.26	-7.76%	12,779,010
Jul 17, 2026	19.62	22.15	18.93	20.88	20.88	5.40%	14,456,714
Jul 16, 2026	19.65	20.12	19.43	19.81	19.81	0.81%	3,161,194
Jul 15, 2026	19.85	20.25	19.60	19.65	19.65	-1.60%	4,280,149
Jul 14, 2026	20.45	20.72	19.65	19.97	19.97	-3.62%	5,371,095
Jul 13, 2026	21.58	21.82	20.15	20.72	20.72	-5.17%	8,594,281
Jul 10, 2026	20.97	22.78	20.56	21.85	21.85	4.35%	11,277,530
Jul 9, 2026	20.76	21.05	20.16	20.94	20.94	0.05%	6,238,747
Jul 8, 2026	20.49	21.82	20.35	20.93	20.93	2.50%	7,590,773
Jul 7, 2026	20.70	21.57	20.33	20.42	20.42	-1.69%	5,692,039
Jul 6, 2026	21.94	22.05	20.76	20.77	20.77	-5.33%	7,803,962
Jul 3, 2026	21.80	22.49	21.58	21.94	21.94	-2.45%	11,666,178
Jul 2, 2026	21.60	22.99	21.32	22.49	22.49	9.28%	17,581,145
Jul 1, 2026	20.23	21.07	19.89	20.58	20.58	2.80%	6,626,319
Jun 30, 2026	19.00	20.14	18.88	20.02	20.02	4.87%	5,547,199
Jun 29, 2026	19.46	19.46	18.71	19.09	19.09	-1.90%	5,948,249
Jun 26, 2026	19.47	19.99	18.95	19.46	19.46	-0.36%	6,148,271
Jun 25, 2026	19.95	20.08	19.23	19.53	19.53	-1.91%	3,784,652
Jun 24, 2026	20.15	20.15	19.56	19.91	19.91	-0.45%	4,246,665
Jun 23, 2026	20.16	20.52	19.87	20.00	20.00	-1.86%	3,964,518
Jun 22, 2026	20.42	20.72	19.55	20.38	20.38	-0.15%	5,304,739
Jun 18, 2026	20.49	20.83	20.15	20.41	20.41	-0.39%	3,346,336
Jun 17, 2026	20.60	20.96	20.36	20.49	20.49	-0.92%	3,904,936
Jun 16, 2026	20.34	20.80	20.08	20.68	20.68	2.48%	4,164,244
Jun 15, 2026	19.73	20.38	19.73	20.18	20.18	2.33%	4,462,579
Jun 12, 2026	19.50	20.12	19.32	19.72	19.72	2.60%	6,280,945
Jun 11, 2026	19.70	19.70	18.91	19.22	19.22	-2.39%	4,712,162
Jun 10, 2026	20.19	20.39	19.45	19.69	19.69	-3.20%	4,833,894
Jun 9, 2026	20.45	20.51	20.03	20.34	20.34	-	3,863,949
Jun 8, 2026	21.00	21.38	19.89	20.34	20.34	-4.64%	6,027,727
Jun 5, 2026	20.23	21.88	19.76	21.33	21.33	5.39%	8,836,068
Jun 4, 2026	20.58	20.87	20.04	20.24	20.24	-1.70%	4,341,765
Jun 3, 2026	21.18	21.33	20.47	20.59	20.59	-2.65%	4,818,927
Jun 2, 2026	21.81	21.97	21.01	21.15	21.15	-3.34%	4,287,339
Jun 1, 2026	21.64	22.00	21.47	21.88	21.88	1.16%	4,305,289
May 29, 2026	22.84	23.02	21.49	21.67	21.63	-5.45%	5,950,584
May 28, 2026	22.54	23.07	22.14	22.92	22.88	2.03%	4,475,774
May 27, 2026	22.95	23.42	22.36	22.46	22.42	-3.29%	5,527,505
May 26, 2026	24.14	24.26	22.86	23.23	23.18	-3.42%	6,221,437
May 25, 2026	24.50	24.60	23.83	24.05	24.00	-0.68%	4,565,725
May 22, 2026	23.97	24.36	23.70	24.21	24.17	2.05%	4,440,716