SHA:688557 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	18.10	19.42	18.01	18.80	18.80	6.70%	2,493,648
Jul 30, 2026	18.14	18.58	17.61	17.62	17.62	-2.97%	1,550,547
Jul 29, 2026	17.88	18.20	17.70	18.16	18.16	1.23%	1,003,267
Jul 28, 2026	17.85	18.50	17.85	17.94	17.94	-1.16%	940,349
Jul 27, 2026	17.56	18.35	17.39	18.15	18.15	3.36%	997,009
Jul 24, 2026	17.69	17.94	17.40	17.56	17.56	-1.90%	732,921
Jul 23, 2026	18.33	18.33	17.59	17.90	17.90	-0.39%	1,151,047
Jul 22, 2026	18.10	18.44	17.77	17.97	17.97	-1.48%	1,048,164
Jul 21, 2026	18.05	18.47	16.91	18.24	18.24	1.84%	1,976,015
Jul 20, 2026	19.14	19.33	17.60	17.91	17.91	-5.19%	2,017,835
Jul 17, 2026	20.25	20.40	18.83	18.89	18.89	-6.99%	2,074,488
Jul 16, 2026	19.70	20.90	19.51	20.31	20.31	1.96%	1,700,915
Jul 15, 2026	19.77	19.95	19.41	19.92	19.92	1.27%	1,562,297
Jul 14, 2026	19.63	20.00	19.38	19.67	19.67	0.31%	2,066,991
Jul 13, 2026	21.20	21.21	19.51	19.61	19.61	-7.06%	2,230,403
Jul 10, 2026	21.50	22.08	21.00	21.10	21.10	-1.31%	2,219,814
Jul 9, 2026	21.50	21.50	20.73	21.38	21.38	-	1,835,889
Jul 8, 2026	22.37	22.47	21.40	21.61	21.38	-3.30%	1,733,240
Jul 7, 2026	22.83	22.83	22.23	22.35	22.11	-1.43%	1,719,125
Jul 6, 2026	23.10	23.31	22.07	22.67	22.43	-1.62%	2,969,696
Jul 3, 2026	22.87	23.51	22.74	23.04	22.80	1.49%	3,296,354
Jul 2, 2026	22.01	23.72	21.86	22.70	22.46	2.59%	4,791,936
Jul 1, 2026	21.47	22.37	21.32	22.13	21.90	3.42%	3,864,139
Jun 30, 2026	20.82	21.63	20.57	21.40	21.17	2.17%	2,097,347
Jun 29, 2026	21.00	21.08	20.01	20.95	20.72	-0.26%	2,218,660
Jun 26, 2026	21.24	21.38	20.73	21.00	20.78	-0.10%	2,066,549
Jun 25, 2026	21.44	21.93	20.75	21.02	20.80	-2.93%	2,016,251
Jun 24, 2026	21.90	22.10	21.16	21.66	21.43	-1.10%	2,453,490
Jun 23, 2026	21.59	22.19	21.39	21.90	21.67	1.11%	2,376,201
Jun 22, 2026	22.41	22.88	21.15	21.66	21.43	-1.66%	3,343,058
Jun 18, 2026	20.65	22.24	20.52	22.02	21.79	6.65%	3,330,069
Jun 17, 2026	20.63	20.95	20.53	20.65	20.43	-1.12%	1,522,566
Jun 16, 2026	20.17	21.03	19.70	20.88	20.66	4.20%	2,253,408
Jun 15, 2026	19.85	20.28	19.67	20.04	19.83	1.89%	1,519,870
Jun 12, 2026	19.50	19.86	19.32	19.67	19.46	1.35%	1,800,886
Jun 11, 2026	19.89	19.99	19.05	19.41	19.20	-2.97%	2,262,695
Jun 10, 2026	21.05	21.05	19.83	20.00	19.79	-5.38%	2,436,419
Jun 9, 2026	21.26	21.37	20.81	21.14	20.92	0.23%	1,297,623
Jun 8, 2026	21.24	21.46	20.61	21.09	20.87	-1.51%	2,313,007
Jun 5, 2026	20.97	21.82	20.48	21.41	21.19	1.87%	1,832,975
Jun 4, 2026	21.21	21.63	20.93	21.02	20.80	-0.97%	1,328,230
Jun 3, 2026	21.45	21.78	20.90	21.23	21.00	1.28%	1,644,608
Jun 2, 2026	21.30	21.55	20.83	20.96	20.74	-1.90%	1,263,604
Jun 1, 2026	21.37	21.55	20.88	21.37	21.14	-0.61%	1,959,515
May 29, 2026	22.75	22.75	21.32	21.50	21.27	-4.45%	1,769,616
May 28, 2026	22.31	22.62	21.75	22.50	22.26	0.12%	1,968,020
May 27, 2026	23.04	23.30	22.15	22.47	22.23	-3.27%	2,811,382
May 26, 2026	23.79	24.00	22.83	23.23	22.98	-3.22%	2,220,090
May 25, 2026	24.83	25.16	23.72	24.00	23.75	-1.11%	2,163,680
May 22, 2026	23.96	24.48	23.63	24.27	24.01	1.44%	2,335,834