SHA:688522 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	18.36	18.66	17.75	17.80	17.80	-4.30%	4,646,463
Aug 21, 2026	18.47	18.66	18.16	18.60	18.60	0.65%	3,168,316
Aug 20, 2026	18.58	18.74	18.41	18.48	18.48	0.49%	2,872,352
Aug 19, 2026	19.53	19.57	18.33	18.39	18.39	-5.79%	5,571,896
Aug 18, 2026	19.75	19.78	19.28	19.52	19.52	-1.06%	3,880,740
Aug 17, 2026	19.30	19.75	19.15	19.73	19.73	2.07%	4,211,965
Aug 14, 2026	19.26	19.69	19.11	19.33	19.33	1.63%	5,840,543
Aug 13, 2026	19.40	19.47	19.02	19.02	19.02	-1.86%	4,382,823
Aug 12, 2026	19.46	19.65	19.35	19.38	19.38	-0.26%	4,032,922
Aug 11, 2026	19.67	19.67	19.31	19.43	19.43	-1.67%	3,346,310
Aug 10, 2026	19.75	19.83	19.26	19.76	19.76	0.92%	3,974,095
Aug 7, 2026	19.63	19.85	19.23	19.58	19.58	-0.15%	4,143,924
Aug 6, 2026	19.75	19.97	19.47	19.61	19.61	-1.01%	3,173,816
Aug 5, 2026	19.63	19.95	19.53	19.81	19.81	0.81%	3,500,306
Aug 4, 2026	19.18	19.95	19.18	19.65	19.65	1.87%	5,054,124
Aug 3, 2026	19.06	19.35	19.01	19.29	19.29	1.26%	3,182,885
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