SHA:688573 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	15.18	15.68	15.06	15.54	15.54	1.04%	1,114,276
Sep 11, 2026	15.69	15.69	14.91	15.38	15.38	-2.97%	2,026,262
Sep 10, 2026	16.02	16.05	15.62	15.85	15.85	-1.06%	1,128,741
Sep 9, 2026	16.32	16.35	15.96	16.02	16.02	-1.84%	1,225,188
Sep 8, 2026	16.46	16.53	16.20	16.32	16.32	-1.15%	1,339,468
Sep 7, 2026	16.55	16.70	16.37	16.51	16.51	-0.24%	1,630,780
Sep 4, 2026	16.44	17.07	16.37	16.55	16.55	0.67%	1,869,254
Sep 3, 2026	16.69	16.91	16.35	16.44	16.44	-1.50%	2,038,143
Sep 2, 2026	16.53	16.70	16.20	16.69	16.69	0.97%	1,763,182
Sep 1, 2026	16.52	16.69	16.39	16.53	16.53	0.79%	1,586,485
Aug 31, 2026	15.99	16.47	15.85	16.40	16.40	1.55%	1,471,696
Aug 28, 2026	16.22	16.44	16.14	16.15	16.15	0.12%	1,254,558
Aug 27, 2026	16.43	16.43	15.91	16.13	16.13	-1.89%	2,101,809
Aug 26, 2026	16.57	16.75	16.26	16.44	16.44	-0.36%	1,338,090
Aug 25, 2026	16.25	16.69	15.91	16.50	16.50	1.54%	1,127,260
Aug 24, 2026	16.60	16.63	16.04	16.25	16.25	-0.31%	1,271,176
Aug 21, 2026	16.02	16.49	15.75	16.30	16.30	0.80%	1,417,041
Aug 20, 2026	15.70	16.29	15.60	16.17	16.17	3.32%	1,779,576
Aug 19, 2026	16.39	16.39	15.57	15.65	15.65	-4.51%	2,137,711
Aug 18, 2026	16.49	16.74	16.10	16.39	16.39	-1.38%	1,510,308
Aug 17, 2026	16.24	16.65	16.04	16.62	16.62	2.78%	1,574,633
Aug 14, 2026	16.45	16.45	16.00	16.17	16.17	-0.74%	1,390,648
Aug 13, 2026	16.57	16.77	16.23	16.29	16.29	-1.69%	1,550,510
Aug 12, 2026	16.66	16.76	16.36	16.57	16.57	1.10%	1,372,681
Aug 11, 2026	16.36	16.75	16.03	16.39	16.39	0.18%	1,701,229
Aug 10, 2026	16.00	16.39	15.82	16.36	16.36	2.89%	1,796,197
Aug 7, 2026	15.62	16.02	15.40	15.90	15.90	0.76%	1,864,630
Aug 6, 2026	15.92	16.02	15.54	15.78	15.78	-0.88%	1,761,701
Aug 5, 2026	15.80	16.35	15.68	15.92	15.92	0.51%	2,514,121
Aug 4, 2026	15.45	16.08	15.25	15.84	15.84	2.52%	2,728,540
Aug 3, 2026	15.00	15.50	14.85	15.45	15.45	4.25%	1,945,398
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