SHA:688590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	10.95	11.45	10.92	11.43	-	4.00%	4,422,537
Jul 24, 2026	11.35	11.35	10.98	10.99	10.99	-3.60%	3,076,308
Jul 23, 2026	11.39	11.43	11.20	11.40	11.40	0.44%	3,608,657
Jul 22, 2026	11.49	11.68	11.20	11.35	11.35	-1.73%	4,704,090
Jul 21, 2026	11.38	11.64	10.82	11.55	11.55	1.58%	6,827,818
Jul 20, 2026	11.71	11.86	11.17	11.37	11.37	-1.73%	5,757,726
Jul 17, 2026	12.13	12.32	11.44	11.57	11.57	-5.16%	7,424,611
Jul 16, 2026	11.99	12.31	11.78	12.20	12.20	1.58%	7,018,030
Jul 15, 2026	12.00	12.41	11.90	12.01	12.01	-1.15%	6,290,732
Jul 14, 2026	12.12	12.27	11.73	12.15	12.15	0.66%	4,855,327
Jul 13, 2026	12.60	12.66	12.05	12.07	12.07	-4.96%	6,617,689
Jul 10, 2026	12.75	13.27	12.67	12.70	12.70	-1.32%	9,194,413
Jul 9, 2026	12.27	12.97	12.02	12.87	12.87	4.98%	9,062,344
Jul 8, 2026	11.93	12.36	11.78	12.26	12.26	2.17%	4,869,948
Jul 7, 2026	12.21	12.39	11.98	12.00	12.00	-2.44%	4,935,546
Jul 6, 2026	12.78	12.89	12.28	12.30	12.30	-3.68%	6,642,263
Jul 3, 2026	12.87	13.26	12.70	12.77	12.77	-0.70%	9,642,751
Jul 2, 2026	13.51	14.34	12.80	12.86	12.86	-1.00%	14,222,107
Jul 1, 2026	12.47	13.34	12.39	12.99	12.99	4.51%	10,282,470
Jun 30, 2026	12.14	12.63	12.01	12.43	12.43	2.39%	6,322,955
Jun 29, 2026	12.18	12.44	11.90	12.14	12.14	-1.38%	8,104,219
Jun 26, 2026	13.16	13.22	12.31	12.31	12.31	-6.25%	10,407,866
Jun 25, 2026	13.70	13.75	13.07	13.13	13.13	-4.92%	10,272,616
Jun 24, 2026	13.92	14.01	13.34	13.81	13.81	-1.22%	11,272,027
Jun 23, 2026	14.40	14.64	13.83	13.98	13.98	-4.12%	11,614,061
Jun 22, 2026	14.42	14.60	13.68	14.58	14.58	0.90%	17,097,652
Jun 18, 2026	14.60	14.92	14.42	14.45	14.45	-3.02%	14,402,514
Jun 17, 2026	15.22	15.25	14.61	14.90	14.90	-2.49%	21,055,972
Jun 16, 2026	14.08	16.67	14.02	15.28	15.28	10.01%	40,761,150
Jun 15, 2026	13.80	14.32	13.74	13.89	13.89	1.24%	8,039,172
Jun 12, 2026	14.07	14.25	13.64	13.72	13.72	-1.37%	9,722,563
Jun 11, 2026	14.00	14.30	13.72	13.91	13.91	-2.11%	9,705,078
Jun 10, 2026	14.65	14.96	14.00	14.21	14.21	-3.33%	10,810,180
Jun 9, 2026	15.20	15.28	14.44	14.70	14.70	-2.07%	14,655,672
Jun 8, 2026	13.93	15.53	13.93	15.01	15.01	3.52%	18,220,374
Jun 5, 2026	14.21	14.99	13.71	14.50	14.50	2.04%	17,049,718
Jun 4, 2026	13.74	14.67	13.62	14.21	14.21	3.57%	19,080,510
Jun 3, 2026	13.95	14.15	13.58	13.72	13.72	-1.58%	11,812,829
Jun 2, 2026	14.57	14.69	13.80	13.94	13.94	-4.91%	11,587,592
Jun 1, 2026	14.07	15.21	14.00	14.66	14.66	4.12%	15,235,704
May 29, 2026	15.05	15.50	14.00	14.08	14.08	-7.37%	13,065,164
May 28, 2026	15.02	15.40	14.70	15.20	15.20	0.13%	9,018,341
May 27, 2026	16.08	16.13	15.05	15.18	15.18	-5.13%	10,750,080
May 26, 2026	16.35	16.61	15.73	16.00	16.00	-3.79%	10,699,972
May 25, 2026	17.20	17.49	16.46	16.63	16.63	-4.92%	12,642,669
May 22, 2026	16.42	17.88	16.00	17.49	17.49	7.17%	19,290,811
May 21, 2026	17.51	17.94	16.28	16.32	16.32	-6.74%	15,176,068
May 20, 2026	17.95	17.97	17.00	17.50	17.50	-2.51%	18,294,170
May 19, 2026	18.45	19.14	17.93	17.95	17.95	-	27,763,492
May 18, 2026	16.10	18.15	16.10	17.95	17.95	10.94%	27,962,590