SHA:688526 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	12.98	13.03	12.83	12.90	12.90	-0.62%	1,357,289
Aug 3, 2026	13.00	13.11	12.87	12.98	12.98	-0.38%	1,665,373
Jul 31, 2026	12.75	13.03	12.66	13.03	13.03	2.68%	2,068,057
Jul 30, 2026	12.63	12.96	12.62	12.69	12.69	0.48%	1,685,505
Jul 29, 2026	12.50	12.71	12.49	12.63	12.63	1.53%	1,125,422
Jul 28, 2026	12.43	12.57	12.40	12.44	12.44	0.08%	653,486
Jul 27, 2026	12.22	12.60	12.20	12.43	12.43	0.89%	795,188
Jul 24, 2026	12.52	12.63	12.32	12.32	12.32	-2.61%	1,165,426
Jul 23, 2026	12.49	12.69	12.44	12.65	12.65	0.56%	825,926
Jul 22, 2026	12.72	12.73	12.45	12.58	12.58	-1.41%	1,238,305
Jul 21, 2026	12.79	12.87	12.64	12.76	12.76	-0.23%	1,558,841
Jul 20, 2026	12.76	12.94	12.59	12.79	12.79	0.16%	1,364,100
Jul 17, 2026	13.30	13.30	12.57	12.77	12.77	-3.26%	2,799,709
Jul 16, 2026	13.01	13.42	12.96	13.20	13.20	0.84%	2,705,822
Jul 15, 2026	12.61	13.24	12.61	13.09	13.09	1.79%	2,764,648
Jul 14, 2026	12.71	12.99	12.57	12.86	12.86	1.18%	1,571,882
Jul 13, 2026	12.81	13.00	12.67	12.71	12.71	-1.09%	1,272,471
Jul 10, 2026	12.74	12.97	12.48	12.85	12.85	1.50%	1,303,241
Jul 9, 2026	12.60	12.72	12.45	12.66	12.66	-0.08%	1,077,546
Jul 8, 2026	12.49	12.88	12.49	12.67	12.67	0.72%	1,403,779
Jul 7, 2026	13.04	13.06	12.56	12.58	12.58	-3.23%	1,354,785
Jul 6, 2026	13.09	13.18	12.91	13.00	13.00	-0.31%	1,487,497
Jul 3, 2026	12.86	13.08	12.80	13.04	13.04	1.80%	1,656,225
Jul 2, 2026	12.72	13.06	12.65	12.81	12.81	0.71%	2,348,605
Jul 1, 2026	12.10	12.75	12.07	12.72	12.72	5.12%	2,268,557
Jun 30, 2026	12.25	12.27	12.00	12.10	12.10	-1.31%	1,136,975
Jun 29, 2026	11.84	12.33	11.65	12.26	12.26	3.55%	1,438,742
Jun 26, 2026	12.00	12.19	11.82	11.84	11.84	-1.99%	986,499
Jun 25, 2026	12.13	12.17	11.93	12.08	12.08	-0.82%	1,106,347
Jun 24, 2026	12.42	12.48	12.04	12.18	12.18	-1.62%	1,111,394
Jun 23, 2026	12.11	12.58	12.02	12.38	12.38	2.40%	1,571,975
Jun 22, 2026	12.23	12.29	11.85	12.09	12.09	-1.63%	1,975,117
Jun 18, 2026	12.32	12.46	12.07	12.29	12.29	0.08%	1,121,854
Jun 17, 2026	12.45	12.55	12.24	12.28	12.28	-1.76%	1,151,650
Jun 16, 2026	12.65	12.67	12.41	12.50	12.50	-1.42%	979,281
Jun 15, 2026	12.67	12.75	12.54	12.68	12.68	0.79%	1,373,284
Jun 12, 2026	12.19	12.62	12.19	12.58	12.58	3.28%	1,825,115
Jun 11, 2026	12.21	12.38	12.05	12.18	12.18	-1.46%	1,225,977
Jun 10, 2026	12.21	12.42	12.21	12.36	12.36	-	836,291
Jun 9, 2026	12.39	12.49	12.11	12.36	12.36	0.49%	839,310
Jun 8, 2026	12.36	12.66	12.16	12.30	12.30	-1.91%	1,325,816
Jun 5, 2026	12.57	12.69	12.45	12.54	12.54	0.24%	919,618
Jun 4, 2026	12.81	12.88	12.50	12.51	12.51	-2.49%	1,241,417
Jun 3, 2026	13.06	13.18	12.82	12.83	12.83	-1.76%	1,045,761
Jun 2, 2026	13.27	13.27	13.01	13.06	13.06	-1.58%	1,074,326
Jun 1, 2026	13.15	13.30	12.95	13.27	13.27	0.91%	1,929,895
May 29, 2026	13.00	13.24	12.94	13.15	13.15	0.84%	891,199
May 28, 2026	13.17	13.33	12.77	13.04	13.04	-0.91%	1,622,748
May 27, 2026	13.55	13.75	13.10	13.16	13.16	-3.45%	1,779,928
May 26, 2026	13.65	13.69	13.51	13.63	13.63	0.59%	741,751