SHA:688616 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.82	10.11	9.74	10.07	10.07	2.65%	1,788,697
Jul 30, 2026	9.84	10.10	9.72	9.81	9.81	0.10%	2,085,368
Jul 29, 2026	9.61	9.91	9.55	9.80	9.80	2.51%	2,336,950
Jul 28, 2026	9.58	9.75	9.40	9.56	9.56	-0.21%	1,441,133
Jul 27, 2026	9.40	9.68	9.26	9.58	9.58	2.02%	1,945,950
Jul 24, 2026	9.58	9.63	9.25	9.39	9.39	-2.09%	1,928,665
Jul 23, 2026	9.22	9.65	9.15	9.59	9.59	3.79%	2,332,750
Jul 22, 2026	9.40	9.52	9.19	9.24	9.24	-2.53%	2,257,631
Jul 21, 2026	9.67	9.73	9.10	9.48	9.48	-1.86%	2,923,469
Jul 20, 2026	9.94	10.20	9.44	9.66	9.66	-1.23%	2,753,817
Jul 17, 2026	10.23	10.34	9.78	9.78	9.78	-4.21%	2,625,197
Jul 16, 2026	10.20	10.35	10.00	10.21	10.21	0.49%	1,730,259
Jul 15, 2026	10.07	10.28	10.03	10.16	10.16	0.40%	1,335,374
Jul 14, 2026	10.00	10.21	9.82	10.12	10.12	1.81%	1,754,976
Jul 13, 2026	10.22	10.33	9.85	9.94	9.94	-3.12%	1,819,494
Jul 10, 2026	10.24	10.43	9.90	10.26	10.26	0.79%	2,017,239
Jul 9, 2026	10.05	10.20	9.76	10.18	10.18	1.80%	2,032,566
Jul 8, 2026	10.18	10.20	9.94	10.00	10.00	-1.86%	1,159,813
Jul 7, 2026	10.40	10.49	10.09	10.19	10.19	-2.02%	1,759,893
Jul 6, 2026	10.78	10.78	10.40	10.40	10.40	-3.61%	2,628,555
Jul 3, 2026	10.30	10.83	10.28	10.79	10.79	4.76%	3,195,963
Jul 2, 2026	10.24	10.59	10.23	10.30	10.30	0.19%	2,866,423
Jul 1, 2026	10.12	10.43	10.07	10.28	10.28	1.78%	2,679,809
Jun 30, 2026	10.11	10.25	9.92	10.10	10.10	-0.10%	2,410,603
Jun 29, 2026	10.15	10.25	9.61	10.11	10.11	0.10%	3,073,540
Jun 26, 2026	10.28	10.33	9.96	10.10	10.10	-2.23%	2,727,510
Jun 25, 2026	10.68	10.68	10.27	10.33	10.33	-3.37%	2,152,858
Jun 24, 2026	11.10	11.17	10.55	10.69	10.69	-2.91%	2,097,530
Jun 23, 2026	10.90	11.25	10.88	11.01	11.01	0.73%	1,959,132
Jun 22, 2026	10.80	10.99	10.39	10.93	10.93	1.86%	3,022,546
Jun 18, 2026	10.90	10.95	10.70	10.73	10.73	-2.01%	2,330,840
Jun 17, 2026	11.19	11.19	10.90	10.95	10.95	-1.62%	2,259,414
Jun 16, 2026	11.17	11.37	10.91	11.13	11.13	0.54%	3,305,991
Jun 15, 2026	11.35	11.58	11.25	11.37	11.07	0.18%	2,784,297
Jun 12, 2026	11.42	11.59	11.31	11.35	11.05	0.09%	1,922,579
Jun 11, 2026	11.70	11.70	11.12	11.34	11.04	-1.13%	1,480,398
Jun 10, 2026	11.50	11.70	11.20	11.47	11.17	-1.29%	1,780,962
Jun 9, 2026	11.68	11.79	11.46	11.62	11.31	0.69%	1,302,087
Jun 8, 2026	11.72	12.09	11.42	11.54	11.24	-3.51%	2,136,244
Jun 5, 2026	11.82	12.14	11.48	11.96	11.64	1.61%	1,988,134
Jun 4, 2026	12.00	12.05	11.63	11.77	11.46	-2.32%	1,796,927
Jun 3, 2026	12.08	12.28	11.82	12.05	11.73	-0.41%	2,567,831
Jun 2, 2026	12.52	12.61	12.05	12.10	11.78	-3.28%	2,348,291
Jun 1, 2026	12.13	12.69	12.13	12.51	12.18	2.12%	2,781,102
May 29, 2026	12.69	12.88	12.11	12.25	11.93	-3.62%	2,610,581
May 28, 2026	12.74	12.87	12.33	12.71	12.37	-0.47%	2,105,312
May 27, 2026	13.13	13.29	12.60	12.77	12.43	-2.96%	2,901,668
May 26, 2026	13.52	13.71	13.04	13.16	12.81	-3.45%	2,938,662
May 25, 2026	13.94	14.33	13.41	13.63	13.27	-1.80%	2,837,441
May 22, 2026	13.64	14.03	13.27	13.88	13.51	3.27%	2,844,125