SHA:688613 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	14.17	14.86	14.10	14.79	14.79	4.38%	2,476,110
Jul 31, 2026	13.94	14.26	13.87	14.17	14.17	2.53%	2,224,027
Jul 30, 2026	13.91	14.19	13.57	13.82	13.82	-0.65%	2,658,356
Jul 29, 2026	13.76	13.93	13.62	13.91	13.91	1.83%	2,671,520
Jul 28, 2026	13.65	13.93	13.46	13.66	13.66	0.07%	2,272,874
Jul 27, 2026	13.26	13.71	13.01	13.65	13.65	4.12%	2,981,327
Jul 24, 2026	13.45	13.45	13.01	13.11	13.11	-3.32%	2,642,234
Jul 23, 2026	13.10	13.57	12.94	13.56	13.56	3.51%	3,464,056
Jul 22, 2026	13.72	14.05	12.95	13.10	13.10	-5.00%	4,385,286
Jul 21, 2026	14.42	14.80	13.24	13.79	13.79	-5.68%	5,530,866
Jul 20, 2026	14.44	15.10	14.30	14.62	14.62	1.25%	4,704,175
Jul 17, 2026	15.71	15.71	14.33	14.44	14.44	-8.03%	4,850,200
Jul 16, 2026	15.30	15.95	15.26	15.70	15.70	1.42%	5,772,625
Jul 15, 2026	15.05	16.24	15.05	15.48	15.48	1.91%	5,348,941
Jul 14, 2026	14.93	15.36	14.65	15.19	15.19	1.74%	3,211,653
Jul 13, 2026	15.70	15.84	14.90	14.93	14.93	-6.28%	4,621,672
Jul 10, 2026	14.53	16.10	14.33	15.93	15.93	9.33%	5,745,830
Jul 9, 2026	14.44	15.06	14.29	14.57	14.57	0.69%	2,449,689
Jul 8, 2026	14.92	14.94	14.43	14.47	14.47	-1.70%	1,753,108
Jul 7, 2026	15.23	15.23	14.69	14.72	14.72	-2.84%	2,233,118
Jul 6, 2026	15.43	15.63	15.13	15.15	15.15	-1.11%	2,328,436
Jul 3, 2026	15.11	15.47	14.95	15.32	15.32	1.86%	2,241,738
Jul 2, 2026	15.17	15.54	15.02	15.04	15.04	-0.92%	2,595,826
Jul 1, 2026	14.00	15.38	14.00	15.18	15.18	7.58%	4,607,601
Jun 30, 2026	14.27	14.57	14.03	14.11	14.11	-2.01%	2,257,435
Jun 29, 2026	14.07	14.45	13.55	14.40	14.40	2.27%	3,177,913
Jun 26, 2026	14.58	14.65	14.07	14.08	14.08	-4.41%	1,785,270
Jun 25, 2026	15.02	15.03	14.30	14.73	14.73	-1.93%	1,908,677
Jun 24, 2026	15.53	15.66	14.86	15.02	15.02	-3.28%	2,577,310
Jun 23, 2026	15.15	15.81	15.14	15.53	15.53	1.57%	2,666,526
Jun 22, 2026	15.30	15.30	14.50	15.29	15.29	-0.59%	2,126,805
Jun 18, 2026	15.12	15.46	14.92	15.38	15.38	1.92%	1,840,051
Jun 17, 2026	15.34	15.34	15.01	15.09	15.09	-1.63%	1,494,301
Jun 16, 2026	15.40	15.43	14.97	15.34	15.34	-0.65%	2,272,472
Jun 15, 2026	16.03	16.28	15.35	15.44	15.44	-3.68%	4,058,610
Jun 12, 2026	16.11	16.22	15.69	16.03	16.03	1.52%	3,068,166
Jun 11, 2026	15.60	15.86	15.26	15.79	15.79	0.45%	2,177,423
Jun 10, 2026	15.56	15.78	15.23	15.72	15.72	-0.38%	2,260,681
Jun 9, 2026	15.50	15.92	15.46	15.78	15.78	1.48%	1,266,123
Jun 8, 2026	15.95	16.15	15.26	15.55	15.55	-3.77%	2,886,741
Jun 5, 2026	16.23	16.38	15.74	16.16	16.16	0.31%	2,419,464
Jun 4, 2026	16.62	16.67	16.04	16.11	16.11	-3.13%	2,351,596
Jun 3, 2026	16.73	16.85	16.51	16.63	16.63	-0.60%	2,085,723
Jun 2, 2026	17.27	17.27	16.56	16.73	16.73	-2.39%	2,319,810
Jun 1, 2026	16.86	17.31	16.68	17.14	17.14	1.42%	2,040,952
May 29, 2026	17.35	17.53	16.75	16.90	16.90	-2.87%	2,636,118
May 28, 2026	17.54	17.67	17.00	17.40	17.40	-0.97%	2,148,094
May 27, 2026	17.89	18.07	17.15	17.57	17.57	-2.28%	4,091,874
May 26, 2026	18.72	18.72	17.81	17.98	17.98	-3.33%	2,699,305
May 25, 2026	19.00	19.10	18.35	18.60	18.60	-1.64%	2,658,331