SHA:688553 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	12.50	12.84	12.17	12.55	12.55	5.55%	21,222,592
Aug 19, 2026	12.32	12.52	11.88	11.89	11.89	-4.34%	10,324,043
Aug 18, 2026	12.50	12.56	12.29	12.43	12.43	-0.96%	8,843,968
Aug 17, 2026	12.35	12.58	11.95	12.55	12.55	0.64%	15,620,170
Aug 14, 2026	12.38	12.62	12.13	12.47	12.47	0.56%	13,517,381
Aug 13, 2026	12.31	12.83	12.13	12.40	12.40	0.16%	15,529,817
Aug 12, 2026	12.13	12.78	12.13	12.38	12.38	1.06%	12,059,083
Aug 11, 2026	11.86	12.63	11.82	12.25	12.25	1.74%	15,864,445
Aug 10, 2026	11.90	12.31	11.76	12.04	12.04	1.09%	17,332,552
Aug 7, 2026	11.10	11.99	10.98	11.91	11.91	7.59%	17,811,509
Aug 6, 2026	11.07	11.14	10.82	11.07	11.07	0.36%	8,217,033
Aug 5, 2026	10.80	11.13	10.74	11.03	11.03	1.66%	8,497,002
Aug 4, 2026	10.75	11.02	10.72	10.85	10.85	1.02%	9,263,162
Aug 3, 2026	10.50	10.82	10.32	10.74	10.74	2.78%	12,707,084
Jul 31, 2026	10.05	10.58	10.05	10.45	10.45	4.60%	13,450,396
Jul 30, 2026	10.40	10.40	9.95	9.99	9.99	-2.44%	13,225,218
Jul 29, 2026	10.37	10.42	10.08	10.24	10.24	-0.29%	9,629,874
Jul 28, 2026	10.21	10.58	10.21	10.27	10.27	-2.00%	8,369,512
Jul 27, 2026	10.05	10.75	10.00	10.48	10.48	4.17%	15,184,753
Jul 24, 2026	10.60	10.76	10.04	10.06	10.06	-6.77%	14,132,343
Jul 23, 2026	10.96	11.10	10.45	10.79	10.79	-2.71%	18,400,356
Jul 22, 2026	11.10	11.88	10.99	11.09	11.09	-1.07%	16,170,704
Jul 21, 2026	11.14	11.44	10.34	11.21	11.21	-	21,435,484
Jul 20, 2026	11.44	11.80	10.93	11.21	11.21	-2.61%	20,805,870
Jul 17, 2026	13.15	13.15	11.51	11.51	11.51	-13.33%	29,271,066
Jul 16, 2026	12.71	13.73	12.26	13.28	13.28	0.91%	33,936,044
Jul 15, 2026	12.50	13.60	12.47	13.16	13.16	3.30%	33,238,399
Jul 14, 2026	12.49	12.95	12.05	12.74	12.74	4.17%	20,791,925
Jul 13, 2026	12.47	12.89	12.17	12.23	12.23	-3.17%	15,383,088
Jul 10, 2026	11.98	13.03	11.76	12.63	12.63	2.93%	22,375,587
Jul 9, 2026	12.00	12.63	11.71	12.27	12.27	1.40%	18,967,830
Jul 8, 2026	12.72	13.22	12.05	12.10	12.10	-4.80%	23,022,572
Jul 7, 2026	13.14	13.20	12.60	12.71	12.71	-3.71%	20,125,812
Jul 6, 2026	13.00	14.07	12.63	13.20	13.20	-0.15%	37,199,468
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