SHA:688589 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.48	17.65	17.03	17.10	17.10	2.03%	3,886,298
Jul 30, 2026	16.75	17.02	16.45	16.76	16.76	-1.12%	2,876,701
Jul 29, 2026	16.12	16.96	16.05	16.95	16.95	4.31%	3,812,470
Jul 28, 2026	16.38	16.77	16.19	16.25	16.25	-2.46%	2,586,176
Jul 27, 2026	16.32	16.84	16.00	16.66	16.66	1.59%	3,057,136
Jul 24, 2026	16.54	16.94	16.40	16.40	16.40	-2.61%	2,624,215
Jul 23, 2026	16.70	16.95	16.45	16.84	16.84	0.96%	2,625,238
Jul 22, 2026	17.15	17.44	16.63	16.68	16.68	-4.14%	3,990,330
Jul 21, 2026	16.70	17.52	15.80	17.40	17.40	3.76%	5,262,394
Jul 20, 2026	18.02	18.25	16.52	16.77	16.77	-6.89%	5,009,881
Jul 17, 2026	19.11	19.33	18.01	18.01	18.01	-5.76%	4,896,891
Jul 16, 2026	19.02	19.83	18.71	19.11	19.11	-0.57%	4,442,111
Jul 15, 2026	19.89	20.25	19.13	19.22	19.22	-4.38%	5,100,567
Jul 14, 2026	20.30	20.43	18.90	20.10	20.10	0.65%	6,524,257
Jul 13, 2026	21.10	21.55	19.86	19.97	19.97	-7.20%	7,567,551
Jul 10, 2026	21.90	22.76	21.50	21.52	21.52	-2.98%	7,956,547
Jul 9, 2026	21.81	22.18	20.81	22.18	22.18	3.45%	6,635,768
Jul 8, 2026	21.87	22.03	20.46	21.44	21.44	-1.88%	6,216,589
Jul 7, 2026	21.66	22.60	21.55	21.85	21.85	-1.40%	5,790,377
Jul 6, 2026	22.12	22.94	21.12	22.16	22.16	-0.27%	8,330,803
Jul 3, 2026	22.92	23.45	22.22	22.22	22.22	-4.80%	7,426,744
Jul 2, 2026	23.08	24.50	23.03	23.34	23.34	-2.26%	11,213,321
Jul 1, 2026	22.75	24.88	22.74	23.88	23.88	3.92%	17,457,678
Jun 30, 2026	19.16	22.98	19.16	22.98	22.98	20.00%	12,990,296
Jun 29, 2026	19.45	19.73	18.21	19.15	19.15	-1.54%	4,599,276
Jun 26, 2026	20.15	20.26	19.37	19.45	19.45	-4.56%	4,800,958
Jun 25, 2026	20.77	21.05	20.00	20.38	20.38	-1.69%	4,322,263
Jun 24, 2026	20.70	20.88	19.97	20.73	20.73	0.05%	4,831,643
Jun 23, 2026	20.72	21.38	20.39	20.72	20.72	0.14%	5,028,856
Jun 22, 2026	20.93	21.20	19.70	20.69	20.69	-0.29%	4,837,259
Jun 18, 2026	20.63	20.95	20.37	20.75	20.75	0.34%	2,982,575
Jun 17, 2026	20.14	20.83	20.09	20.68	20.68	0.88%	3,256,605
Jun 16, 2026	19.97	20.54	19.80	20.50	20.50	2.45%	3,564,627
Jun 15, 2026	19.35	20.08	19.23	20.01	20.01	3.84%	3,425,931
Jun 12, 2026	19.90	20.29	19.20	19.27	19.27	-	3,540,577
Jun 11, 2026	19.39	19.57	18.93	19.27	19.27	-1.08%	3,128,863
Jun 10, 2026	19.90	20.37	19.18	19.48	19.48	-3.52%	3,621,845
Jun 9, 2026	19.15	20.91	19.09	20.29	20.19	6.79%	5,890,345
Jun 8, 2026	19.38	19.79	18.71	19.00	18.91	-4.90%	4,392,216
Jun 5, 2026	20.09	20.43	18.97	19.98	19.88	-0.60%	4,475,364
Jun 4, 2026	20.37	20.62	19.85	20.10	20.00	-2.28%	4,450,226
Jun 3, 2026	20.85	21.28	20.33	20.57	20.47	-1.30%	4,548,322
Jun 2, 2026	21.45	21.60	20.50	20.84	20.74	-3.16%	4,874,531
Jun 1, 2026	21.13	21.95	21.13	21.52	21.41	-0.28%	4,822,999
May 29, 2026	24.15	24.15	21.35	21.58	21.47	-10.38%	9,898,170
May 28, 2026	23.70	24.32	23.34	24.08	23.96	0.96%	5,750,866
May 27, 2026	24.46	24.70	23.68	23.85	23.73	-2.13%	5,298,406
May 26, 2026	24.88	24.88	23.74	24.37	24.25	-2.32%	5,208,836
May 25, 2026	24.31	25.00	24.08	24.95	24.83	2.67%	6,353,517
May 22, 2026	23.39	24.62	23.24	24.30	24.18	4.74%	5,463,073