SHA:688570 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.46	14.73	14.46	14.67	14.67	1.45%	841,279
Jul 30, 2026	14.67	14.75	14.37	14.46	14.46	-0.96%	740,298
Jul 29, 2026	14.26	14.61	14.26	14.60	14.60	1.11%	690,991
Jul 28, 2026	14.15	14.45	14.15	14.44	14.44	0.98%	549,993
Jul 27, 2026	13.92	14.38	13.91	14.30	14.30	2.29%	528,261
Jul 24, 2026	14.19	14.19	13.92	13.98	13.98	-1.55%	423,270
Jul 23, 2026	14.00	14.22	13.97	14.20	14.20	1.43%	349,873
Jul 22, 2026	14.25	14.42	13.96	14.00	14.00	-3.11%	892,176
Jul 21, 2026	14.39	14.47	14.17	14.45	14.45	0.14%	623,416
Jul 20, 2026	14.47	14.67	14.10	14.43	14.43	1.19%	791,681
Jul 17, 2026	14.56	14.73	14.16	14.26	14.26	-2.06%	750,046
Jul 16, 2026	14.90	14.90	14.49	14.56	14.56	-1.29%	499,366
Jul 15, 2026	14.46	14.78	14.35	14.75	14.75	2.01%	647,978
Jul 14, 2026	14.48	14.53	14.10	14.46	14.46	0.77%	748,133
Jul 13, 2026	14.85	14.90	14.34	14.35	14.35	-3.30%	806,460
Jul 10, 2026	14.64	15.02	14.52	14.84	14.84	0.41%	1,022,819
Jul 9, 2026	15.06	15.25	14.66	14.78	14.78	-2.12%	833,942
Jul 8, 2026	15.09	15.28	14.74	15.10	15.10	-0.92%	714,600
Jul 7, 2026	15.33	15.49	15.02	15.24	15.24	-1.80%	822,952
Jul 6, 2026	15.40	15.65	15.22	15.52	15.52	0.19%	1,006,281
Jul 3, 2026	14.50	15.57	14.49	15.49	15.49	6.53%	2,236,734
Jul 2, 2026	14.32	14.70	14.31	14.54	14.54	0.55%	891,332
Jul 1, 2026	14.34	14.57	14.13	14.46	14.46	1.62%	865,106
Jun 30, 2026	14.26	14.30	14.01	14.23	14.23	0.49%	841,043
Jun 29, 2026	13.80	14.31	13.40	14.16	14.16	2.53%	1,312,819
Jun 26, 2026	13.98	14.25	13.81	13.81	13.81	-1.99%	924,418
Jun 25, 2026	14.47	14.48	14.00	14.09	14.09	-2.96%	1,017,826
Jun 24, 2026	15.25	15.25	14.46	14.52	14.52	-4.66%	1,492,180
Jun 23, 2026	14.75	15.49	14.75	15.23	15.23	1.13%	1,004,074
Jun 22, 2026	15.06	15.30	14.44	15.06	15.06	0.47%	1,198,787
Jun 18, 2026	14.97	15.19	14.78	14.99	14.99	-0.73%	953,962
Jun 17, 2026	15.58	15.58	15.04	15.10	15.10	-2.71%	1,080,262
Jun 16, 2026	15.87	15.87	15.51	15.52	15.52	-1.65%	1,093,455
Jun 15, 2026	15.74	15.92	15.66	15.78	15.78	0.19%	795,233
Jun 12, 2026	15.64	15.92	15.64	15.75	15.75	1.22%	723,104
Jun 11, 2026	15.68	15.76	15.51	15.56	15.56	-0.77%	640,872
Jun 10, 2026	16.00	16.00	15.58	15.68	15.68	-2.18%	770,522
Jun 9, 2026	16.39	16.39	15.82	16.03	16.03	-0.99%	1,228,165
Jun 8, 2026	15.56	16.24	15.51	16.19	16.19	1.50%	1,653,458
Jun 5, 2026	15.79	16.13	15.48	15.95	15.95	1.59%	1,228,918
Jun 4, 2026	16.06	16.17	15.70	15.70	15.70	-2.18%	925,557
Jun 3, 2026	16.17	16.29	16.00	16.05	16.05	-0.62%	1,045,647
Jun 2, 2026	16.17	16.30	16.05	16.15	16.15	-0.12%	1,044,878
Jun 1, 2026	15.92	16.21	15.87	16.17	16.17	1.57%	1,148,532
May 29, 2026	16.16	16.37	15.85	15.92	15.92	-2.57%	2,263,189
May 28, 2026	16.55	16.79	16.18	16.34	16.34	-1.57%	2,360,674
May 27, 2026	17.50	17.53	16.70	16.70	16.60	-3.69%	3,707,961
May 26, 2026	18.23	18.52	17.05	17.34	17.24	-5.86%	6,893,536
May 25, 2026	19.20	19.93	18.39	18.42	18.31	10.56%	10,079,190
May 22, 2026	16.64	16.78	16.45	16.66	16.56	0.30%	887,182