SHA:688528 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	8.77	9.09	8.51	8.93	8.93	1.82%	2,368,093
Jul 9, 2026	8.65	8.78	8.40	8.77	8.77	0.46%	1,800,829
Jul 8, 2026	8.85	8.88	8.55	8.73	8.73	0.34%	1,694,594
Jul 7, 2026	9.08	9.15	8.62	8.70	8.70	-3.97%	2,018,687
Jul 6, 2026	9.39	9.43	9.01	9.06	9.06	-3.41%	2,472,099
Jul 3, 2026	9.23	9.50	9.10	9.38	9.38	2.18%	2,538,949
Jul 2, 2026	9.30	9.60	9.05	9.18	9.18	-1.29%	2,509,012
Jul 1, 2026	9.29	9.58	9.04	9.30	9.30	1.75%	2,418,953
Jun 30, 2026	9.07	9.29	8.93	9.14	9.14	-0.22%	2,260,598
Jun 29, 2026	9.10	9.48	8.82	9.16	9.16	-0.54%	3,733,979
Jun 26, 2026	9.38	9.38	9.01	9.21	9.21	-2.13%	2,265,750
Jun 25, 2026	9.60	9.66	9.25	9.41	9.41	-2.28%	2,238,478
Jun 24, 2026	10.22	10.31	9.62	9.63	9.63	-5.68%	2,211,359
Jun 23, 2026	10.16	10.42	10.16	10.21	10.21	0.20%	1,837,165
Jun 22, 2026	10.20	10.33	9.73	10.19	10.19	-0.20%	2,538,321
Jun 18, 2026	10.13	10.38	9.78	10.21	10.21	0.79%	2,057,038
Jun 17, 2026	10.35	10.40	10.05	10.13	10.13	-2.50%	2,004,373
Jun 16, 2026	10.47	10.62	10.19	10.39	10.39	-0.76%	2,431,587
Jun 15, 2026	10.66	11.11	10.30	10.47	10.47	-1.51%	2,631,593
Jun 12, 2026	10.90	10.90	10.38	10.63	10.63	2.02%	3,120,670
Jun 11, 2026	10.44	10.99	10.18	10.42	10.42	-2.62%	2,109,891
Jun 10, 2026	10.78	11.16	10.42	10.70	10.70	-2.01%	2,909,084
Jun 9, 2026	11.47	11.47	10.81	10.92	10.92	-3.19%	4,678,823
Jun 8, 2026	10.88	11.57	10.87	11.28	11.28	0.36%	3,723,762
Jun 5, 2026	10.68	11.54	10.57	11.24	11.24	5.34%	4,003,627
Jun 4, 2026	10.90	11.07	10.51	10.67	10.67	-3.09%	2,531,925
Jun 3, 2026	11.32	11.43	10.88	11.01	11.01	-2.39%	2,678,546
Jun 2, 2026	11.75	11.91	11.10	11.28	11.28	-4.08%	3,114,389
Jun 1, 2026	11.69	11.83	11.18	11.76	11.76	3.52%	3,328,180
May 29, 2026	12.05	12.17	11.21	11.36	11.36	-5.10%	3,107,166
May 28, 2026	11.91	12.13	11.50	11.97	11.97	-0.17%	3,300,607
May 27, 2026	12.49	12.57	11.71	11.99	11.99	-3.46%	3,619,722
May 26, 2026	12.75	13.10	12.23	12.42	12.42	-1.43%	4,792,141
May 25, 2026	12.95	14.58	12.42	12.60	12.60	-3.45%	5,893,314
May 22, 2026	12.48	13.15	12.40	13.05	13.05	5.24%	3,099,054
May 21, 2026	12.76	13.06	12.38	12.40	12.40	-2.52%	3,796,387
May 20, 2026	12.75	12.81	12.56	12.72	12.72	-0.24%	1,888,451
May 19, 2026	12.87	13.05	12.54	12.75	12.75	-0.78%	2,332,580
May 18, 2026	12.30	12.89	12.30	12.85	12.85	2.80%	3,026,017
May 15, 2026	12.56	12.76	12.37	12.50	12.50	-1.26%	1,916,176
May 14, 2026	12.54	12.80	12.43	12.66	12.66	0.88%	3,054,592
May 13, 2026	12.60	12.79	12.41	12.55	12.55	0.24%	2,140,806
May 12, 2026	12.65	12.89	12.41	12.52	12.52	-1.96%	2,338,815
May 11, 2026	12.61	12.84	12.42	12.77	12.77	0.95%	2,285,773
May 8, 2026	12.64	12.74	12.49	12.65	12.65	0.08%	2,044,783
May 7, 2026	12.52	12.85	12.44	12.64	12.64	1.44%	2,570,049
May 6, 2026	12.42	12.65	12.26	12.46	12.46	0.89%	3,640,301
Apr 30, 2026	11.89	12.49	11.89	12.35	12.35	3.87%	2,506,287
Apr 29, 2026	11.46	11.95	11.40	11.89	11.89	3.75%	1,968,973
Apr 28, 2026	11.50	11.68	11.39	11.46	11.46	-0.61%	2,284,723