SHA:688562 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	16.88	16.94	16.66	16.90	16.90	0.60%	2,277,937
Jun 8, 2026	16.32	16.85	16.26	16.80	16.80	0.72%	3,357,434
Jun 5, 2026	16.43	16.90	16.25	16.68	16.68	1.58%	3,142,145
Jun 4, 2026	17.19	17.19	16.20	16.42	16.42	-3.64%	4,241,295
Jun 3, 2026	17.18	17.43	16.91	17.04	17.04	-0.81%	3,515,541
Jun 2, 2026	17.20	17.53	16.97	17.18	17.18	-0.81%	3,222,499
Jun 1, 2026	17.22	17.54	17.10	17.32	17.32	1.05%	3,761,917
May 29, 2026	17.59	18.19	17.04	17.14	17.14	-1.78%	6,034,881
May 28, 2026	17.35	17.64	16.88	17.45	17.45	0.75%	4,770,705
May 27, 2026	18.02	18.08	17.12	17.32	17.32	-3.83%	4,699,299
May 26, 2026	18.67	18.80	17.66	18.01	18.01	-5.06%	5,853,444
May 25, 2026	18.29	19.69	18.29	18.97	18.97	5.16%	7,962,221
May 22, 2026	17.72	18.14	17.46	18.04	18.04	2.15%	3,861,414
May 21, 2026	18.56	18.76	17.58	17.66	17.66	-4.85%	5,617,381
May 20, 2026	18.69	18.97	18.33	18.56	18.56	-1.07%	3,512,714