SHA:688553 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	12.78	13.56	12.29	13.22	13.22	3.69%	36,340,151
Jul 2, 2026	13.05	14.27	12.51	12.75	12.75	-0.08%	51,309,089
Jul 1, 2026	10.70	12.76	10.38	12.76	12.76	20.04%	37,915,745
Jun 30, 2026	10.80	10.94	10.42	10.63	10.63	0.19%	11,194,821
Jun 29, 2026	9.91	10.79	9.61	10.61	10.61	7.61%	17,253,306
Jun 26, 2026	10.77	10.85	9.83	9.86	9.86	-7.68%	14,650,568
Jun 25, 2026	10.86	10.87	10.33	10.68	10.68	-2.02%	10,297,448
Jun 24, 2026	11.14	11.46	10.86	10.90	10.90	-2.24%	11,638,260
Jun 23, 2026	10.82	11.55	10.72	11.15	11.15	3.15%	14,460,285
Jun 22, 2026	10.82	10.84	10.24	10.81	10.81	-0.64%	11,777,001
Jun 18, 2026	10.91	11.26	10.61	10.88	10.88	-0.27%	13,946,394
Jun 17, 2026	10.87	10.97	10.72	10.91	10.91	0.54%	6,504,551
Jun 16, 2026	10.80	11.10	10.62	10.99	10.85	0.99%	9,798,425
Jun 15, 2026	11.05	11.09	10.59	10.88	10.74	-1.59%	12,619,106
Jun 12, 2026	10.87	11.10	10.80	11.05	10.92	3.22%	9,584,911
Jun 11, 2026	10.97	11.09	10.56	10.71	10.58	-2.76%	6,170,056
Jun 10, 2026	10.70	11.03	10.70	11.01	10.88	1.18%	7,779,875
Jun 9, 2026	10.89	11.05	10.76	10.89	10.75	-0.43%	7,333,457
Jun 8, 2026	11.39	11.47	10.79	10.93	10.80	-5.49%	11,619,814
Jun 5, 2026	11.11	11.92	11.09	11.57	11.43	5.35%	16,183,074
Jun 4, 2026	11.16	11.37	10.89	10.98	10.84	-3.39%	9,626,967
Jun 3, 2026	11.60	11.66	11.20	11.37	11.23	-1.92%	7,211,768
Jun 2, 2026	11.71	11.84	11.14	11.59	11.45	-1.72%	12,361,787
Jun 1, 2026	12.26	12.55	11.70	11.79	11.65	-1.52%	11,527,540
May 29, 2026	12.12	12.28	11.76	11.97	11.83	-0.95%	9,480,875
May 28, 2026	12.49	12.50	11.87	12.09	11.94	-2.82%	9,416,137
May 27, 2026	12.70	12.83	12.32	12.44	12.29	-2.28%	8,710,024
May 26, 2026	12.98	13.05	12.53	12.73	12.57	-2.48%	9,423,569
May 25, 2026	13.32	13.52	12.91	13.05	12.89	-2.77%	10,209,813
May 22, 2026	13.87	14.00	13.31	13.43	13.26	-3.68%	14,386,076
May 21, 2026	14.39	14.93	13.89	13.94	13.77	-1.57%	16,617,143
May 20, 2026	13.53	14.49	13.41	14.16	13.99	4.54%	17,054,527
May 19, 2026	13.43	13.57	13.24	13.55	13.38	1.57%	9,390,628
May 18, 2026	13.50	13.70	13.25	13.34	13.17	-1.69%	9,648,277
May 15, 2026	13.96	14.10	13.40	13.57	13.40	-2.90%	11,459,879
May 14, 2026	13.78	14.42	13.68	13.97	13.80	1.22%	15,247,033
May 13, 2026	13.73	14.03	13.47	13.80	13.63	0.15%	9,080,259
May 12, 2026	14.15	14.15	13.66	13.78	13.61	-3.09%	12,446,469
May 11, 2026	13.57	14.38	13.53	14.22	14.05	4.21%	15,767,001
May 8, 2026	13.72	13.72	13.50	13.65	13.48	0.25%	6,492,983
May 7, 2026	13.74	13.91	13.41	13.62	13.45	-0.93%	10,829,985
May 6, 2026	13.36	13.93	13.27	13.74	13.57	1.80%	13,737,751
Apr 30, 2026	13.28	13.89	12.85	13.50	13.33	2.41%	17,787,645
Apr 29, 2026	13.03	13.39	12.89	13.18	13.02	0.31%	10,773,678
Apr 28, 2026	13.35	13.56	13.05	13.14	12.98	-2.16%	10,528,910
Apr 27, 2026	13.66	13.76	13.28	13.43	13.27	1.12%	22,721,522
Apr 24, 2026	12.95	13.36	12.80	13.28	13.12	2.50%	14,618,152
Apr 23, 2026	13.01	13.47	12.85	12.96	12.80	-0.72%	23,733,012
Apr 22, 2026	12.73	13.26	12.68	13.05	12.89	1.68%	17,769,530
Apr 21, 2026	13.01	13.13	12.57	12.84	12.68	-2.06%	14,747,243