SHA:688586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	10.48	10.78	10.41	10.73	10.73	2.39%	5,259,416
Jul 31, 2026	10.49	10.64	10.30	10.48	10.48	0.67%	6,041,574
Jul 30, 2026	10.26	10.49	10.23	10.41	10.41	0.68%	5,643,225
Jul 29, 2026	9.98	10.39	9.96	10.34	10.34	4.02%	7,652,541
Jul 28, 2026	9.86	10.05	9.86	9.94	9.94	-1.09%	3,822,110
Jul 27, 2026	9.70	10.05	9.70	10.05	10.05	1.93%	6,236,113
Jul 24, 2026	10.13	10.30	9.81	9.86	9.86	-2.76%	12,384,038
Jul 23, 2026	9.77	10.18	9.68	10.14	10.14	4.64%	9,956,229
Jul 22, 2026	10.06	10.08	9.66	9.69	9.69	-3.58%	6,118,579
Jul 21, 2026	10.10	10.16	9.78	10.05	10.05	-0.79%	7,544,391
Jul 20, 2026	9.96	10.28	9.78	10.13	10.13	1.60%	7,581,087
Jul 17, 2026	10.36	10.36	9.94	9.97	9.97	-2.06%	6,776,856
Jul 16, 2026	10.27	10.33	10.10	10.18	10.18	-1.07%	4,866,971
Jul 15, 2026	10.22	10.35	10.11	10.29	10.29	0.68%	5,748,744
Jul 14, 2026	10.26	10.33	9.92	10.22	10.22	0.39%	7,015,726
Jul 13, 2026	11.12	11.12	10.18	10.18	10.18	-8.29%	11,233,400
Jul 10, 2026	11.03	11.65	10.78	11.10	11.10	1.83%	13,130,560
Jul 9, 2026	10.78	10.94	10.40	10.90	10.90	1.49%	6,629,266
Jul 8, 2026	10.77	10.90	10.55	10.74	10.74	-0.37%	5,284,107
Jul 7, 2026	11.39	11.39	10.70	10.78	10.78	-4.43%	7,285,556
Jul 6, 2026	11.84	11.94	11.23	11.28	11.28	-4.57%	8,314,651
Jul 3, 2026	11.51	12.00	11.45	11.82	11.82	3.68%	8,028,703
Jul 2, 2026	11.57	11.79	11.37	11.40	11.40	-1.98%	5,939,953
Jul 1, 2026	11.69	11.77	11.49	11.63	11.63	-0.51%	5,965,403
Jun 30, 2026	11.27	11.88	11.01	11.69	11.69	5.51%	9,995,030
Jun 29, 2026	11.28	11.34	10.89	11.08	11.08	-2.03%	7,535,897
Jun 26, 2026	11.39	11.58	11.01	11.31	11.31	-0.53%	8,207,767
Jun 25, 2026	11.58	12.11	11.33	11.37	11.37	-2.32%	8,342,561
Jun 24, 2026	11.87	11.87	11.37	11.64	11.64	-1.52%	6,581,307
Jun 23, 2026	12.03	12.17	11.73	11.82	11.82	-1.99%	7,254,593
Jun 22, 2026	12.43	12.54	11.75	12.06	12.06	-3.90%	11,026,250
Jun 18, 2026	12.62	13.10	12.38	12.55	12.55	-0.40%	7,567,421
Jun 17, 2026	12.34	12.76	12.33	12.60	12.60	0.40%	7,345,389
Jun 16, 2026	12.25	12.76	11.80	12.55	12.55	4.06%	13,658,690
Jun 15, 2026	12.23	12.50	11.87	12.06	12.06	-0.50%	9,137,219
Jun 12, 2026	11.78	12.64	11.78	12.12	12.12	3.68%	10,228,460
Jun 11, 2026	11.76	11.76	11.30	11.69	11.69	0.69%	5,927,211
Jun 10, 2026	11.89	11.94	11.42	11.61	11.61	-2.19%	7,064,088
Jun 9, 2026	12.15	12.25	11.73	11.87	11.87	-2.30%	7,790,026
Jun 8, 2026	12.60	12.83	11.90	12.15	12.15	-5.45%	10,722,880
Jun 5, 2026	13.03	13.20	12.66	12.85	12.85	-1.53%	7,762,611
Jun 4, 2026	13.20	13.33	12.80	13.05	13.05	-1.44%	7,502,317
Jun 3, 2026	13.66	14.24	13.11	13.24	13.24	-3.07%	11,108,020
Jun 2, 2026	13.02	13.99	12.66	13.66	13.66	5.97%	13,327,590
Jun 1, 2026	13.13	13.41	12.86	12.89	12.89	-1.98%	9,075,160
May 29, 2026	13.87	14.28	13.06	13.15	13.15	-4.22%	10,405,760
May 28, 2026	13.01	13.87	13.01	13.73	13.73	3.39%	8,262,841
May 27, 2026	13.94	13.94	13.15	13.28	13.28	-3.84%	8,703,198
May 26, 2026	14.45	14.46	13.67	13.81	13.81	-4.82%	10,148,970
May 25, 2026	14.00	14.69	13.99	14.51	14.51	4.69%	15,792,080