SHA:688533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	21.29	21.51	20.51	20.68	20.68	-3.36%	991,952
Jul 10, 2026	21.14	21.77	20.94	21.40	21.40	1.37%	892,353
Jul 9, 2026	21.05	21.33	20.75	21.11	21.11	-0.14%	1,065,153
Jul 8, 2026	21.89	21.91	21.04	21.14	21.14	-1.72%	959,578
Jul 7, 2026	22.30	22.42	21.48	21.51	21.51	-3.54%	1,009,392
Jul 6, 2026	22.83	22.85	22.26	22.30	22.30	-2.36%	1,312,126
Jul 3, 2026	21.78	23.13	21.75	22.84	22.84	4.87%	1,860,123
Jul 2, 2026	21.37	22.36	21.37	21.78	21.78	1.68%	1,604,539
Jul 1, 2026	20.84	21.73	20.69	21.42	21.42	2.68%	1,411,431
Jun 30, 2026	20.56	20.97	20.40	20.86	20.86	1.02%	1,189,409
Jun 29, 2026	20.42	20.82	19.95	20.65	20.65	0.88%	1,139,023
Jun 26, 2026	21.02	21.31	20.41	20.47	20.47	-4.17%	1,209,262
Jun 25, 2026	21.83	21.92	21.20	21.36	21.36	-2.64%	1,159,803
Jun 24, 2026	22.61	22.66	21.76	21.94	21.94	-2.79%	975,527
Jun 23, 2026	22.33	23.06	22.07	22.57	22.57	1.03%	1,218,896
Jun 22, 2026	23.16	23.16	21.60	22.34	22.34	-2.45%	1,895,472
Jun 18, 2026	23.01	23.17	22.57	22.90	22.90	-1.08%	845,886
Jun 17, 2026	23.93	23.93	22.92	23.15	23.15	-2.32%	1,354,800
Jun 16, 2026	23.55	23.93	23.26	23.70	23.70	0.64%	807,831
Jun 15, 2026	23.20	23.70	23.19	23.55	23.55	2.35%	990,633
Jun 12, 2026	22.90	23.52	22.90	23.01	23.01	0.74%	812,916
Jun 11, 2026	22.90	23.28	22.65	22.84	22.84	-1.42%	792,980
Jun 10, 2026	23.40	23.76	22.71	23.17	23.17	-1.61%	1,275,387
Jun 9, 2026	23.96	23.96	23.51	23.55	23.55	-0.76%	1,174,762
Jun 8, 2026	24.43	24.60	23.28	23.73	23.73	-3.69%	1,264,053
Jun 5, 2026	24.78	25.71	24.16	24.99	24.64	1.13%	1,304,874
Jun 4, 2026	24.94	25.23	24.45	24.71	24.36	-0.96%	870,014
Jun 3, 2026	25.25	25.64	24.90	24.95	24.60	-0.68%	1,461,118
Jun 2, 2026	25.59	25.66	25.03	25.12	24.77	-1.88%	1,175,557
Jun 1, 2026	24.83	25.76	24.82	25.60	25.24	2.89%	1,118,619
May 29, 2026	26.03	26.23	24.85	24.88	24.53	-4.42%	1,154,759
May 28, 2026	25.86	26.41	25.35	26.03	25.67	0.85%	1,159,304
May 27, 2026	26.57	26.60	25.67	25.81	25.45	-3.22%	1,479,974
May 26, 2026	27.59	27.59	26.26	26.67	26.30	-3.33%	1,696,683
May 25, 2026	27.61	28.02	27.30	27.59	27.20	0.04%	1,265,545
May 22, 2026	27.20	27.78	26.72	27.58	27.19	2.07%	1,433,539
May 21, 2026	27.99	28.27	26.80	27.02	26.64	-1.85%	2,284,780
May 20, 2026	27.84	27.89	27.30	27.53	27.14	-1.15%	1,205,205
May 19, 2026	27.72	28.03	27.47	27.85	27.46	0.22%	1,371,420
May 18, 2026	27.29	27.86	27.12	27.79	27.40	1.02%	1,375,356
May 15, 2026	27.08	28.17	27.01	27.51	27.12	1.40%	2,169,686
May 14, 2026	27.75	27.76	27.13	27.13	26.75	-2.02%	1,727,749
May 13, 2026	27.27	27.74	27.23	27.69	27.30	0.84%	1,556,118
May 12, 2026	27.71	27.96	27.26	27.46	27.08	-0.40%	1,669,690
May 11, 2026	27.68	27.78	27.40	27.57	27.18	-0.11%	1,676,993
May 8, 2026	27.13	27.64	26.89	27.60	27.21	1.47%	2,009,743
May 7, 2026	26.90	27.42	26.75	27.20	26.82	1.95%	1,773,545
May 6, 2026	27.02	27.05	26.52	26.68	26.31	0.45%	2,154,871
Apr 30, 2026	26.34	26.67	26.31	26.56	26.19	0.11%	1,520,280
Apr 29, 2026	26.00	26.58	26.00	26.53	26.16	1.73%	1,012,339