SHA:688562 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	18.50	18.88	18.34	18.76	18.76	0.97%	3,756,536
May 18, 2026	18.15	18.84	18.08	18.58	18.58	1.53%	4,220,640
May 15, 2026	18.50	18.78	18.18	18.30	18.30	-1.19%	4,675,711
May 14, 2026	19.36	19.48	18.47	18.52	18.52	-4.39%	6,694,502
May 13, 2026	19.38	19.42	18.93	19.37	19.37	-0.05%	5,616,164
May 12, 2026	19.90	19.97	19.36	19.38	19.38	-2.95%	5,899,630
May 11, 2026	20.05	20.28	19.83	19.97	19.97	0.25%	7,091,419
May 8, 2026	19.01	20.05	18.96	19.92	19.92	4.51%	9,016,901
May 7, 2026	19.05	19.09	18.71	19.06	19.06	0.85%	5,645,583
May 6, 2026	18.58	19.18	18.58	18.90	18.90	1.67%	7,254,712
Apr 30, 2026	18.56	18.65	17.98	18.59	18.59	-2.05%	9,239,185
Apr 29, 2026	18.51	19.29	18.47	18.98	18.98	2.59%	4,935,952
Apr 28, 2026	19.34	19.49	18.39	18.50	18.50	-4.88%	5,200,126
Apr 27, 2026	19.18	19.54	19.08	19.45	19.45	0.62%	2,994,687
Apr 24, 2026	19.51	19.63	19.11	19.33	19.33	-1.63%	3,439,113