SHA:688616 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	10.78	10.96	10.65	10.94	-	1.48%	984,474
Aug 24, 2026	10.93	10.96	10.68	10.78	10.78	-0.92%	1,340,409
Aug 21, 2026	10.83	10.93	10.63	10.88	10.88	-1.00%	1,866,414
Aug 20, 2026	10.70	11.05	10.69	10.99	10.99	3.19%	1,759,511
Aug 19, 2026	10.89	10.99	10.62	10.65	10.65	-2.11%	2,253,572
Aug 18, 2026	11.01	11.07	10.80	10.88	10.88	-1.36%	1,573,785
Aug 17, 2026	10.85	11.06	10.66	11.03	11.03	2.51%	1,345,296
Aug 14, 2026	10.81	10.92	10.66	10.76	10.76	-0.46%	1,445,387
Aug 13, 2026	10.83	11.05	10.79	10.81	10.81	-0.18%	2,064,607
Aug 12, 2026	10.69	10.89	10.52	10.83	10.83	0.84%	1,511,209
Aug 11, 2026	10.80	10.93	10.67	10.74	10.74	-0.28%	1,590,736
Aug 10, 2026	10.46	10.83	10.40	10.77	10.77	2.47%	1,868,229
Aug 7, 2026	10.56	10.56	10.23	10.51	10.51	0.10%	1,807,460
Aug 6, 2026	10.43	10.57	10.37	10.50	10.50	0.67%	2,042,651
Aug 5, 2026	10.50	10.54	10.32	10.43	10.43	-0.67%	1,870,346
Aug 4, 2026	10.38	10.57	10.33	10.50	10.50	1.65%	1,968,567
Aug 3, 2026	10.12	10.35	10.02	10.33	10.33	2.58%	1,996,548
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