SHA:688533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	21.20	21.62	21.20	21.54	-	0.94%	564,367
Jul 31, 2026	20.75	21.51	20.75	21.34	21.34	2.60%	899,165
Jul 30, 2026	20.73	21.20	20.62	20.80	20.80	0.39%	1,062,876
Jul 29, 2026	20.40	20.75	20.32	20.72	20.72	1.67%	657,862
Jul 28, 2026	20.34	20.57	20.20	20.38	20.38	0.20%	633,598
Jul 27, 2026	19.68	20.47	19.68	20.34	20.34	2.16%	667,062
Jul 24, 2026	20.40	20.47	19.91	19.91	19.91	-2.45%	512,228
Jul 23, 2026	20.05	20.48	19.98	20.41	20.41	1.95%	624,953
Jul 22, 2026	20.50	20.66	19.98	20.02	20.02	-2.82%	964,553
Jul 21, 2026	20.41	20.87	19.98	20.60	20.60	1.88%	1,256,004
Jul 20, 2026	20.55	20.88	19.96	20.22	20.22	-1.80%	992,552
Jul 17, 2026	21.54	21.74	20.40	20.59	20.59	-4.45%	1,359,591
Jul 16, 2026	21.08	21.91	21.05	21.55	21.55	1.27%	986,707
Jul 15, 2026	21.12	21.43	20.88	21.28	21.28	1.62%	647,207
Jul 14, 2026	20.70	20.98	20.53	20.94	20.94	1.26%	857,351
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