SHA:688573 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.08	15.13	14.70	14.82	14.82	1.44%	1,789,994
Jul 30, 2026	15.06	15.15	14.47	14.61	14.61	-2.99%	2,220,535
Jul 29, 2026	14.35	15.28	14.31	15.06	15.06	4.95%	3,675,777
Jul 28, 2026	14.50	14.87	14.23	14.35	14.35	-1.03%	1,708,716
Jul 27, 2026	13.66	14.57	13.66	14.50	14.50	6.15%	2,120,771
Jul 24, 2026	14.02	14.07	13.48	13.66	13.66	-2.57%	1,730,316
Jul 23, 2026	13.40	14.07	13.40	14.02	14.02	4.01%	2,264,800
Jul 22, 2026	13.88	14.03	13.36	13.48	13.48	-3.78%	2,109,755
Jul 21, 2026	13.60	14.01	12.60	14.01	14.01	1.97%	3,216,289
Jul 20, 2026	14.86	15.02	13.20	13.74	13.74	-5.95%	2,904,855
Jul 17, 2026	15.65	15.76	14.30	14.61	14.61	-5.56%	2,754,848
Jul 16, 2026	15.21	15.88	15.02	15.47	15.47	0.45%	1,866,101
Jul 15, 2026	15.06	15.72	14.98	15.40	15.40	1.92%	1,751,264
Jul 14, 2026	15.11	15.16	14.53	15.11	15.11	1.48%	1,713,248
Jul 13, 2026	15.44	15.84	14.89	14.89	14.89	-6.94%	2,064,963
Jul 10, 2026	15.55	16.30	15.39	16.00	16.00	2.17%	1,746,421
Jul 9, 2026	15.66	15.92	15.11	15.66	15.66	-0.89%	1,645,868
Jul 8, 2026	16.16	16.38	15.64	15.80	15.80	-3.89%	1,508,469
Jul 7, 2026	16.50	17.09	16.16	16.44	16.44	-1.32%	2,050,952
Jul 6, 2026	17.20	17.60	16.66	16.66	16.66	-5.23%	2,386,305
Jul 3, 2026	17.49	17.78	17.06	17.58	17.58	0.74%	2,619,428
Jul 2, 2026	17.83	18.23	17.31	17.45	17.45	-2.68%	2,713,881
Jul 1, 2026	17.77	18.24	17.50	17.93	17.93	1.19%	2,641,313
Jun 30, 2026	17.05	17.88	17.05	17.72	17.72	2.96%	2,580,988
Jun 29, 2026	17.64	17.85	16.53	17.21	17.21	0.06%	2,823,710
Jun 26, 2026	17.57	17.98	16.96	17.20	17.20	-3.53%	3,025,354
Jun 25, 2026	18.47	18.65	17.74	17.83	17.83	-4.40%	2,957,276
Jun 24, 2026	19.21	19.42	18.41	18.65	18.65	-3.12%	2,834,984
Jun 23, 2026	19.17	19.86	19.12	19.25	19.25	-0.62%	2,209,558
Jun 22, 2026	19.40	19.48	18.37	19.37	19.37	0.36%	2,862,258
Jun 18, 2026	19.78	20.13	19.21	19.30	19.30	-2.33%	2,857,610
Jun 17, 2026	20.00	20.64	19.55	19.76	19.76	-1.84%	3,623,732
Jun 16, 2026	18.76	20.38	18.48	20.13	20.13	7.36%	4,599,992
Jun 15, 2026	18.25	18.87	18.19	18.75	18.75	3.19%	2,537,400
Jun 12, 2026	18.24	18.78	17.97	18.17	18.17	0.55%	2,408,233
Jun 11, 2026	18.57	18.77	17.77	18.07	18.07	-3.37%	2,470,860
Jun 10, 2026	19.10	19.34	18.53	18.70	18.70	-3.61%	2,733,037
Jun 9, 2026	19.10	19.42	18.93	19.40	19.40	2.70%	2,420,005
Jun 8, 2026	19.37	19.98	18.56	18.89	18.89	-4.93%	2,967,849
Jun 5, 2026	19.70	20.38	18.88	19.87	19.87	0.71%	2,973,660
Jun 4, 2026	20.36	20.36	19.50	19.73	19.73	-2.52%	3,013,200
Jun 3, 2026	21.10	21.10	20.01	20.24	20.24	-2.69%	2,302,815
Jun 2, 2026	21.33	21.88	20.42	20.80	20.80	-2.71%	3,043,098
Jun 1, 2026	21.24	22.08	21.18	21.38	21.38	2.20%	2,544,636
May 29, 2026	22.40	22.72	20.66	20.92	20.92	-7.35%	3,628,419
May 28, 2026	22.05	22.82	21.70	22.58	22.58	2.36%	3,022,236
May 27, 2026	22.50	22.87	21.70	22.06	22.06	-1.91%	2,809,004
May 26, 2026	23.12	23.12	22.20	22.49	22.49	-2.72%	3,583,964
May 25, 2026	24.21	24.93	22.68	23.12	23.12	-4.82%	5,121,046
May 22, 2026	23.39	24.49	23.15	24.29	24.29	4.70%	3,436,912