SHA:688569 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	16.98	17.68	16.95	17.60	17.60	3.77%	1,119,995
Jul 2, 2026	16.85	17.05	16.60	16.96	16.96	1.80%	931,950
Jul 1, 2026	16.15	16.90	16.00	16.66	16.66	3.16%	1,078,220
Jun 30, 2026	15.91	16.25	15.86	16.15	16.15	0.56%	621,765
Jun 29, 2026	16.14	16.19	15.65	16.06	16.06	-0.50%	934,003
Jun 26, 2026	16.31	16.48	16.05	16.14	16.14	-1.82%	1,103,528
Jun 25, 2026	16.85	17.08	16.16	16.44	16.44	-3.01%	748,747
Jun 24, 2026	17.69	17.69	16.95	16.95	16.95	-3.75%	837,004
Jun 23, 2026	17.55	17.92	17.46	17.61	17.61	-0.23%	618,396
Jun 22, 2026	17.60	17.79	17.06	17.65	17.65	-0.34%	890,817
Jun 18, 2026	17.61	17.83	17.52	17.71	17.71	-0.51%	474,897
Jun 17, 2026	18.25	18.25	17.62	17.80	17.80	-1.93%	882,393
Jun 16, 2026	18.26	18.26	17.61	18.15	18.15	1.74%	706,643
Jun 15, 2026	17.98	18.29	17.74	17.84	17.84	-0.67%	661,114
Jun 12, 2026	17.54	18.03	17.54	17.96	17.96	2.92%	568,435
Jun 11, 2026	18.27	18.27	17.33	17.45	17.45	-2.19%	556,714
Jun 10, 2026	18.00	18.04	17.65	17.84	17.84	-1.22%	540,835
Jun 9, 2026	17.98	18.25	17.93	18.06	18.06	0.44%	415,707
Jun 8, 2026	18.15	18.49	17.88	17.98	17.98	-1.53%	777,648
Jun 5, 2026	18.13	18.57	17.95	18.26	18.26	0.66%	696,811
Jun 4, 2026	18.46	18.56	17.80	18.14	18.14	-1.73%	1,086,693
Jun 3, 2026	18.93	19.05	18.32	18.46	18.46	-2.79%	1,187,137
Jun 2, 2026	19.19	19.27	18.95	18.99	18.99	-1.35%	693,434
Jun 1, 2026	19.11	19.38	19.02	19.25	19.25	0.31%	1,106,865
May 29, 2026	19.45	19.45	19.16	19.19	19.19	-0.67%	449,216
May 28, 2026	19.42	19.61	19.02	19.32	19.32	-0.46%	663,541
May 27, 2026	19.88	19.94	19.25	19.41	19.41	-2.56%	787,655
May 26, 2026	19.87	19.96	19.37	19.92	19.92	0.76%	1,302,593
May 25, 2026	20.28	20.28	19.83	20.04	19.77	-0.25%	991,399
May 22, 2026	20.10	20.29	19.84	20.09	19.82	-	1,021,772
May 21, 2026	20.58	20.88	20.09	20.09	19.82	-2.19%	1,434,202
May 20, 2026	20.51	20.67	20.27	20.54	20.26	-0.34%	735,226
May 19, 2026	20.35	20.73	20.32	20.61	20.33	0.98%	690,598
May 18, 2026	20.35	20.55	20.16	20.41	20.14	0.29%	648,013
May 15, 2026	20.57	20.78	20.21	20.35	20.08	-1.07%	879,914
May 14, 2026	20.91	21.01	20.50	20.57	20.29	-1.91%	1,070,966
May 13, 2026	20.46	21.12	20.41	20.97	20.69	2.04%	1,562,809
May 12, 2026	20.80	20.93	20.53	20.55	20.27	-0.96%	812,455
May 11, 2026	20.81	20.81	20.53	20.75	20.47	0.19%	1,046,104
May 8, 2026	20.48	20.78	20.46	20.71	20.43	0.68%	756,883
May 7, 2026	20.54	20.67	20.38	20.57	20.29	0.34%	827,619
May 6, 2026	20.11	20.81	20.11	20.50	20.22	1.28%	1,618,361
Apr 30, 2026	20.29	20.40	20.03	20.24	19.97	0.65%	1,118,574
Apr 29, 2026	20.12	20.25	19.98	20.11	19.84	0.05%	727,653
Apr 28, 2026	19.98	20.10	19.88	20.10	19.83	0.30%	713,965
Apr 27, 2026	19.86	20.09	19.66	20.04	19.77	0.91%	1,399,942
Apr 24, 2026	20.37	20.37	19.73	19.86	19.59	-3.26%	3,396,408
Apr 23, 2026	20.93	21.23	20.10	20.53	20.25	-4.56%	4,129,320
Apr 22, 2026	21.45	21.81	21.36	21.51	21.22	-0.28%	2,358,664
Apr 21, 2026	21.04	21.63	20.84	21.57	21.28	2.86%	2,643,972