SHA:688562 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	14.77	14.84	13.67	13.69	13.69	-5.13%	4,948,881
Aug 18, 2026	14.46	14.46	14.12	14.43	14.43	-0.07%	3,208,222
Aug 17, 2026	14.39	14.51	14.23	14.44	14.44	0.42%	3,232,100
Aug 14, 2026	14.42	14.46	14.20	14.38	14.38	0.21%	2,143,512
Aug 13, 2026	14.78	14.78	14.33	14.35	14.35	-1.64%	3,418,279
Aug 12, 2026	14.50	14.71	14.47	14.59	14.59	0.48%	2,101,478
Aug 11, 2026	14.70	14.72	14.33	14.52	14.52	-1.96%	2,687,740
Aug 10, 2026	14.56	14.82	14.34	14.81	14.81	2.14%	3,809,922
Aug 7, 2026	14.41	14.55	14.07	14.50	14.50	0.21%	4,053,076
Aug 6, 2026	14.30	14.72	14.25	14.47	14.47	-	4,143,531
Aug 5, 2026	14.50	14.68	14.33	14.47	14.47	0.35%	3,618,606
Aug 4, 2026	14.48	14.53	14.30	14.42	14.42	0.63%	2,724,530
Aug 3, 2026	13.88	14.34	13.87	14.33	14.33	3.24%	3,794,706
Jul 31, 2026	13.70	14.23	13.70	13.88	13.88	3.12%	4,370,870
Jul 30, 2026	13.63	13.79	13.40	13.46	13.46	-1.03%	3,162,384
Jul 29, 2026	13.44	13.68	13.26	13.60	13.60	1.57%	2,566,156
Jul 28, 2026	13.20	13.59	13.20	13.39	13.39	0.37%	2,774,796
Jul 27, 2026	12.86	13.35	12.86	13.34	13.34	3.33%	2,576,190
Jul 24, 2026	13.29	13.42	12.91	12.91	12.91	-3.51%	2,712,970
Jul 23, 2026	13.00	13.45	12.99	13.38	13.38	1.13%	3,844,115
Jul 22, 2026	13.47	13.63	13.14	13.23	13.23	-2.93%	3,680,373
Jul 21, 2026	13.49	13.77	12.95	13.63	13.63	1.41%	4,426,035
Jul 20, 2026	13.54	13.88	13.01	13.44	13.44	-0.52%	4,166,143
Jul 17, 2026	14.08	14.24	13.45	13.51	13.51	-4.18%	4,861,502
Jul 16, 2026	14.11	14.32	13.92	14.10	14.10	-1.12%	2,668,121
Jul 15, 2026	13.87	14.46	13.87	14.26	14.26	1.71%	4,239,303
Jul 14, 2026	14.18	14.18	13.58	14.02	14.02	-0.85%	4,274,824
Jul 13, 2026	15.26	15.38	14.05	14.14	14.14	-7.22%	7,701,047
Jul 10, 2026	14.26	16.02	14.26	15.24	15.24	5.47%	9,244,108
Jul 9, 2026	14.11	14.48	13.82	14.45	14.45	2.41%	4,010,929
Jul 8, 2026	14.38	14.45	13.99	14.11	14.11	-1.60%	3,860,513
Jul 7, 2026	14.81	14.95	14.20	14.34	14.34	-2.91%	3,314,428
Jul 6, 2026	15.41	15.67	14.77	14.77	14.77	-5.08%	3,834,729
Jul 3, 2026	15.05	15.84	15.01	15.56	15.56	3.66%	4,630,163
Jul 2, 2026	15.33	15.85	15.00	15.01	15.01	-1.96%	4,898,814
Jul 1, 2026	15.14	15.58	15.00	15.31	15.31	1.66%	4,119,475
Jun 30, 2026	14.50	15.28	14.40	15.06	15.06	3.86%	4,337,471
Jun 29, 2026	14.56	14.67	14.15	14.50	14.50	-1.09%	3,669,557
Jun 26, 2026	14.66	14.91	14.21	14.66	14.66	-1.54%	4,371,304
Jun 25, 2026	15.49	15.63	14.77	14.89	14.89	-4.43%	6,527,805
Jun 24, 2026	15.70	15.82	15.23	15.58	15.58	-1.52%	4,449,049
Jun 23, 2026	16.06	16.34	15.73	15.82	15.82	-2.53%	3,198,325
Jun 22, 2026	16.47	16.48	15.56	16.23	16.23	-0.61%	5,093,837
Jun 18, 2026	16.39	16.60	16.06	16.33	16.33	-0.31%	3,890,391
Jun 17, 2026	16.51	16.85	16.22	16.38	16.38	-2.33%	3,257,444
Jun 16, 2026	16.65	16.92	16.44	16.77	16.77	1.02%	3,241,571
Jun 15, 2026	16.89	17.00	16.45	16.60	16.60	-1.60%	5,163,185
Jun 12, 2026	16.32	17.25	16.25	16.87	16.87	4.59%	5,810,592
Jun 11, 2026	16.46	16.47	15.93	16.13	16.13	-2.18%	3,078,215
Jun 10, 2026	16.90	17.10	16.19	16.49	16.49	-2.43%	3,307,215