SHA:688538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.47	2.49	2.41	2.42	2.42	-0.82%	97,494,990
Jul 30, 2026	2.40	2.46	2.40	2.44	2.44	1.24%	98,247,080
Jul 29, 2026	2.36	2.43	2.36	2.41	2.41	1.69%	98,770,350
Jul 28, 2026	2.35	2.38	2.34	2.37	2.37	-	74,474,190
Jul 27, 2026	2.32	2.38	2.32	2.37	2.37	1.72%	62,516,015
Jul 24, 2026	2.35	2.35	2.32	2.33	2.33	-1.27%	55,316,882
Jul 23, 2026	2.35	2.37	2.33	2.36	2.36	0.43%	62,309,530
Jul 22, 2026	2.39	2.39	2.33	2.35	2.35	-2.08%	80,610,568
Jul 21, 2026	2.35	2.42	2.34	2.40	2.40	1.27%	114,882,900
Jul 20, 2026	2.31	2.37	2.29	2.37	2.37	2.60%	130,024,862
Jul 17, 2026	2.33	2.36	2.29	2.31	2.31	-1.28%	106,139,600
Jul 16, 2026	2.35	2.37	2.33	2.34	2.34	-0.85%	85,164,770
Jul 15, 2026	2.39	2.40	2.34	2.36	2.36	-1.26%	92,007,333
Jul 14, 2026	2.32	2.39	2.31	2.39	2.39	3.02%	124,064,317
Jul 13, 2026	2.46	2.52	2.32	2.32	2.32	-7.57%	220,273,275
Jul 10, 2026	2.39	2.74	2.38	2.51	2.51	5.46%	335,901,000
Jul 9, 2026	2.31	2.39	2.30	2.38	2.38	3.03%	113,346,829
Jul 8, 2026	2.35	2.36	2.29	2.31	2.31	-2.12%	102,259,212
Jul 7, 2026	2.34	2.39	2.33	2.36	2.36	0.43%	96,225,916
Jul 6, 2026	2.46	2.47	2.34	2.35	2.35	-4.08%	140,085,779
Jul 3, 2026	2.56	2.58	2.44	2.45	2.45	-4.30%	179,403,311
Jul 2, 2026	2.58	2.61	2.52	2.56	2.56	-1.92%	187,910,832
Jul 1, 2026	2.56	2.65	2.53	2.61	2.61	0.38%	220,711,803
Jun 30, 2026	2.46	2.64	2.44	2.60	2.60	6.12%	251,080,671
Jun 29, 2026	2.44	2.51	2.38	2.45	2.45	0.41%	160,599,936
Jun 26, 2026	2.39	2.52	2.37	2.44	2.44	1.67%	208,236,087
Jun 25, 2026	2.34	2.43	2.34	2.40	2.40	2.56%	145,788,727
Jun 24, 2026	2.36	2.37	2.30	2.34	2.34	-0.85%	115,332,934
Jun 23, 2026	2.31	2.42	2.30	2.36	2.36	1.29%	140,187,607
Jun 22, 2026	2.36	2.38	2.28	2.33	2.33	-0.85%	120,550,798
Jun 18, 2026	2.44	2.44	2.35	2.35	2.35	-3.69%	123,297,382
Jun 17, 2026	2.35	2.46	2.35	2.44	2.44	2.95%	134,992,888
Jun 16, 2026	2.30	2.39	2.29	2.37	2.37	2.60%	128,013,073
Jun 15, 2026	2.30	2.35	2.29	2.31	2.31	0.43%	95,934,000
Jun 12, 2026	2.28	2.32	2.27	2.30	2.30	2.22%	100,948,400
Jun 11, 2026	2.33	2.33	2.24	2.25	2.25	-3.85%	105,532,200
Jun 10, 2026	2.36	2.39	2.31	2.34	2.34	-1.68%	116,492,700
Jun 9, 2026	2.34	2.42	2.28	2.38	2.38	2.59%	122,605,300
Jun 8, 2026	2.39	2.43	2.30	2.32	2.32	-4.53%	140,146,900
Jun 5, 2026	2.39	2.50	2.36	2.43	2.43	0.83%	160,561,000
Jun 4, 2026	2.39	2.44	2.38	2.41	2.41	0.42%	117,816,800
Jun 3, 2026	2.40	2.48	2.39	2.40	2.40	-	138,017,700
Jun 2, 2026	2.37	2.41	2.33	2.40	2.40	1.69%	124,425,600
Jun 1, 2026	2.36	2.41	2.32	2.36	2.36	0.43%	153,417,200
May 29, 2026	2.49	2.50	2.35	2.35	2.35	-6.00%	224,932,800
May 28, 2026	2.55	2.57	2.46	2.50	2.50	-2.72%	165,556,200
May 27, 2026	2.48	2.68	2.48	2.57	2.57	2.80%	254,705,900
May 26, 2026	2.45	2.55	2.44	2.50	2.50	1.63%	175,538,100
May 25, 2026	2.38	2.49	2.37	2.46	2.46	3.36%	163,449,800
May 22, 2026	2.35	2.40	2.28	2.38	2.38	0.42%	170,952,700