SHA:688620 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	15.50	15.59	15.05	15.27	15.27	-0.97%	10,262,288
Aug 20, 2026	15.28	15.80	14.93	15.42	15.42	2.66%	13,228,113
Aug 19, 2026	16.28	16.75	14.93	15.02	15.02	-9.08%	15,921,844
Aug 18, 2026	16.54	16.93	16.14	16.52	16.52	0.06%	10,413,201
Aug 17, 2026	16.15	16.52	16.04	16.51	16.51	2.42%	11,575,092
Aug 14, 2026	16.05	16.31	15.57	16.12	16.12	1.58%	11,472,476
Aug 13, 2026	16.38	16.84	15.80	15.87	15.87	-2.94%	13,355,821
Aug 12, 2026	16.16	16.73	15.81	16.35	16.35	2.51%	15,929,746
Aug 11, 2026	15.80	16.28	15.47	15.95	15.95	-	15,325,032
Aug 10, 2026	15.56	16.06	14.91	15.95	15.95	2.77%	19,802,747
Aug 7, 2026	14.92	15.70	14.85	15.52	15.52	2.58%	16,622,207
Aug 6, 2026	14.09	15.47	14.06	15.13	15.13	5.44%	20,526,571
Aug 5, 2026	13.36	14.65	13.31	14.35	14.35	6.69%	24,568,569
Aug 4, 2026	12.56	13.62	12.45	13.45	13.45	7.69%	22,771,330
Aug 3, 2026	12.90	13.48	12.37	12.49	12.49	-4.07%	22,085,119
Jul 31, 2026	12.96	13.68	12.80	13.02	13.02	6.72%	25,603,241
Jul 30, 2026	13.53	13.65	12.00	12.20	12.20	-12.04%	24,968,969
Jul 29, 2026	13.98	14.92	13.43	13.87	13.87	-2.46%	19,961,284
Jul 28, 2026	14.68	15.17	14.05	14.22	14.22	-4.95%	16,028,774
Jul 27, 2026	14.88	15.15	14.30	14.96	14.96	-0.93%	17,519,229
Jul 24, 2026	14.76	15.75	14.76	15.10	15.10	-0.07%	19,917,595
Jul 23, 2026	15.15	15.52	14.35	15.11	15.11	-1.88%	22,167,937
Jul 22, 2026	13.60	16.23	13.58	15.40	15.40	11.51%	36,131,340
Jul 21, 2026	13.64	14.08	12.00	13.81	13.81	3.68%	25,560,568
Jul 20, 2026	14.34	14.71	13.02	13.32	13.32	-4.10%	25,310,171
Jul 17, 2026	15.06	15.56	13.85	13.89	13.89	-9.16%	23,308,343
Jul 16, 2026	15.30	16.47	15.20	15.29	15.29	-2.67%	20,255,452
Jul 15, 2026	16.43	16.57	15.40	15.71	15.71	-4.44%	21,244,447
Jul 14, 2026	16.35	17.18	15.80	16.44	16.44	1.04%	23,678,262
Jul 13, 2026	16.31	17.42	16.25	16.27	16.27	-2.57%	24,699,310
Jul 10, 2026	16.80	17.70	16.68	16.70	16.70	-1.30%	32,736,231
Jul 9, 2026	16.99	17.03	16.00	16.92	16.92	1.14%	32,509,322
Jul 8, 2026	18.47	18.50	15.30	16.73	16.73	-4.29%	45,631,411
Jul 7, 2026	16.95	17.63	16.40	17.48	17.48	2.52%	28,227,789
Jul 6, 2026	17.17	18.20	16.75	17.05	17.05	2.59%	44,317,569
Jul 3, 2026	16.00	16.85	15.40	16.62	16.62	3.55%	27,242,878
Jul 2, 2026	16.90	17.44	16.03	16.05	16.05	-5.75%	26,236,927
Jul 1, 2026	16.04	17.45	15.87	17.03	17.03	5.12%	35,974,189
Jun 30, 2026	14.05	16.47	14.05	16.20	16.20	15.38%	31,386,015
Jun 29, 2026	14.20	14.45	13.30	14.04	14.04	-0.43%	15,703,801
Jun 26, 2026	14.11	14.32	13.66	14.10	14.10	-1.05%	15,197,433
Jun 25, 2026	14.46	14.66	14.08	14.25	14.25	-0.90%	12,581,823
Jun 24, 2026	14.39	14.59	13.91	14.38	14.38	-0.42%	14,783,812
Jun 23, 2026	14.19	14.94	14.02	14.44	14.44	0.42%	21,498,765
Jun 22, 2026	13.37	14.46	13.13	14.38	14.38	7.07%	23,971,037
Jun 18, 2026	12.90	13.51	12.80	13.43	13.43	3.79%	10,912,480
Jun 17, 2026	12.48	13.03	12.39	12.94	12.94	2.45%	10,162,090
Jun 16, 2026	12.21	12.73	12.10	12.63	12.63	3.61%	10,887,790
Jun 15, 2026	11.80	12.20	11.73	12.19	12.19	4.19%	10,248,924
Jun 12, 2026	12.08	12.47	11.59	11.70	11.70	-1.52%	11,900,891