SHA:688557 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	20.50	21.20	20.10	20.92	20.92	2.05%	1,726,629
Aug 24, 2026	21.24	21.48	20.40	20.50	20.50	-3.48%	2,281,720
Aug 21, 2026	21.64	21.77	20.36	21.24	21.24	-4.45%	3,422,941
Aug 20, 2026	21.18	22.29	21.17	22.23	22.23	5.61%	2,326,455
Aug 19, 2026	22.58	22.85	21.00	21.05	21.05	-7.88%	2,688,888
Aug 18, 2026	22.10	23.33	21.87	22.85	22.85	3.58%	3,184,711
Aug 17, 2026	21.29	22.16	21.03	22.06	22.06	3.52%	1,872,771
Aug 14, 2026	22.05	22.22	20.99	21.31	21.31	-2.78%	3,006,583
Aug 13, 2026	20.87	23.25	20.76	21.92	21.92	5.03%	5,422,197
Aug 12, 2026	19.94	21.28	19.80	20.87	20.87	4.66%	2,882,266
Aug 11, 2026	20.20	20.20	19.72	19.94	19.94	-0.94%	1,090,522
Aug 10, 2026	20.37	20.37	19.80	20.13	20.13	-0.45%	908,851
Aug 7, 2026	20.11	20.39	19.73	20.22	20.22	1.56%	1,929,270
Aug 6, 2026	19.70	20.00	19.48	19.91	19.91	0.15%	1,108,262
Aug 5, 2026	19.35	19.96	19.00	19.88	19.88	3.65%	1,740,009
Aug 4, 2026	19.22	19.41	18.96	19.18	19.18	1.86%	1,278,623
Aug 3, 2026	19.01	19.38	18.61	18.83	18.83	0.16%	1,369,847
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