SHA:688529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.72	14.03	13.43	13.80	13.80	2.99%	1,718,063
Jul 30, 2026	13.40	14.02	13.27	13.40	13.40	-1.03%	2,111,469
Jul 29, 2026	13.24	13.79	13.16	13.54	13.54	2.19%	1,849,811
Jul 28, 2026	12.90	13.82	12.90	13.25	13.25	0.91%	1,626,563
Jul 27, 2026	12.86	13.17	12.60	13.13	13.13	4.29%	1,429,912
Jul 24, 2026	12.87	12.87	12.41	12.59	12.59	-1.49%	1,414,326
Jul 23, 2026	12.49	12.78	12.31	12.78	12.78	3.23%	1,983,227
Jul 22, 2026	12.56	12.94	12.20	12.38	12.38	-2.37%	2,476,840
Jul 21, 2026	12.95	13.07	11.55	12.68	12.68	-0.16%	3,299,479
Jul 20, 2026	13.62	13.92	12.51	12.70	12.70	-7.64%	3,054,912
Jul 17, 2026	14.47	14.69	13.63	13.75	13.75	-4.91%	1,419,899
Jul 16, 2026	14.53	14.79	14.21	14.46	14.46	0.21%	1,107,439
Jul 15, 2026	14.28	14.79	14.28	14.43	14.43	0.35%	1,115,732
Jul 14, 2026	14.27	14.47	14.03	14.38	14.38	0.63%	1,051,091
Jul 13, 2026	15.23	15.23	14.05	14.29	14.29	-4.73%	1,347,951
Jul 10, 2026	15.20	15.43	14.50	15.00	15.00	1.76%	1,803,047
Jul 9, 2026	13.50	14.97	13.50	14.74	14.74	-1.54%	1,456,345
Jul 8, 2026	15.59	15.66	14.88	14.97	14.97	-3.98%	1,540,470
Jul 7, 2026	16.03	16.27	15.44	15.59	15.59	-2.74%	1,630,336
Jul 6, 2026	17.48	17.48	15.91	16.03	16.03	-3.67%	2,028,109
Jul 3, 2026	16.12	16.98	15.87	16.64	16.64	3.42%	2,343,139
Jul 2, 2026	16.01	16.81	15.98	16.09	16.09	0.50%	2,011,540
Jul 1, 2026	15.65	16.41	15.65	16.01	16.01	1.78%	2,175,087
Jun 30, 2026	15.18	16.01	15.08	15.73	15.73	3.49%	1,624,446
Jun 29, 2026	15.30	15.45	14.50	15.20	15.20	-1.81%	2,163,252
Jun 26, 2026	15.66	16.72	15.32	15.48	15.48	-2.15%	1,608,095
Jun 25, 2026	16.92	17.17	15.70	15.82	15.82	-5.78%	2,336,358
Jun 24, 2026	17.30	17.56	16.51	16.79	16.79	-2.78%	1,959,705
Jun 23, 2026	17.52	17.70	16.71	17.27	17.27	0.64%	1,717,681
Jun 22, 2026	17.36	17.36	16.42	17.16	17.16	-1.10%	2,670,720
Jun 18, 2026	17.22	17.98	17.00	17.35	17.35	0.75%	1,907,761
Jun 17, 2026	17.63	17.90	17.13	17.22	17.22	-2.99%	1,845,020
Jun 16, 2026	17.15	18.46	17.15	17.75	17.75	3.14%	3,139,934
Jun 15, 2026	17.19	17.37	16.72	17.21	17.21	0.82%	2,178,185
Jun 12, 2026	17.08	18.43	16.90	17.07	17.07	2.22%	3,401,806
Jun 11, 2026	16.70	17.56	16.26	16.70	16.70	-2.28%	2,133,462
Jun 10, 2026	17.93	17.93	16.70	17.09	17.09	-3.88%	1,764,116
Jun 9, 2026	18.25	18.49	17.43	17.78	17.78	0.23%	2,310,641
Jun 8, 2026	17.55	18.48	17.37	17.74	17.74	-2.31%	2,139,152
Jun 5, 2026	17.31	18.89	16.65	18.16	18.16	4.85%	3,000,111
Jun 4, 2026	17.56	17.65	17.15	17.32	17.32	-1.48%	1,488,385
Jun 3, 2026	17.85	18.11	17.32	17.58	17.58	-1.57%	1,615,996
Jun 2, 2026	18.53	18.53	17.62	17.86	17.86	-2.56%	1,825,318
Jun 1, 2026	18.07	18.65	17.94	18.33	18.33	0.33%	2,556,190
May 29, 2026	19.40	19.73	18.11	18.27	18.27	-6.45%	2,775,166
May 28, 2026	19.73	19.81	18.94	19.53	19.53	-1.26%	2,545,618
May 27, 2026	20.20	20.20	19.53	19.78	19.78	-2.32%	2,277,082
May 26, 2026	20.70	20.70	19.84	20.25	20.25	-1.94%	2,036,795
May 25, 2026	20.58	20.94	20.33	20.65	20.65	0.19%	2,174,464
May 22, 2026	19.80	20.82	19.66	20.61	20.61	4.62%	2,574,810