SHA:688570 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	15.25	15.33	14.91	15.20	15.20	-0.33%	678,650
Aug 21, 2026	15.20	15.51	15.20	15.25	15.25	-1.61%	809,464
Aug 20, 2026	14.90	15.51	14.90	15.50	15.50	2.18%	1,450,887
Aug 19, 2026	15.06	15.58	14.87	15.17	15.17	0.20%	1,804,643
Aug 18, 2026	15.39	15.39	15.14	15.14	15.14	-1.56%	724,329
Aug 17, 2026	15.15	15.42	15.01	15.38	15.38	1.79%	1,024,284
Aug 14, 2026	15.12	15.22	14.99	15.11	15.11	-0.07%	1,103,822
Aug 13, 2026	15.39	15.46	15.11	15.12	15.12	-1.82%	1,554,616
Aug 12, 2026	15.36	15.86	15.36	15.40	15.40	-1.72%	2,428,287
Aug 11, 2026	16.39	16.74	15.58	15.67	15.67	3.91%	4,115,434
Aug 10, 2026	14.63	15.16	14.55	15.08	15.08	3.08%	1,235,589
Aug 7, 2026	14.80	14.80	14.38	14.63	14.63	-0.54%	829,698
Aug 6, 2026	14.73	14.90	14.50	14.71	14.71	-0.68%	711,465
Aug 5, 2026	15.01	15.07	14.74	14.81	14.81	-0.67%	769,727
Aug 4, 2026	14.88	15.02	14.77	14.91	14.91	0.20%	739,198
Aug 3, 2026	14.52	14.88	14.46	14.88	14.88	1.43%	695,529
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