SHA:688620 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	11.85	12.05	11.63	11.88	11.88	-0.67%	9,049,165
Jun 10, 2026	12.52	12.57	11.76	11.96	11.96	-3.16%	14,898,296
Jun 9, 2026	11.92	12.59	11.87	12.35	12.35	4.22%	15,697,160
Jun 8, 2026	11.78	12.35	11.58	11.85	11.85	-2.47%	14,905,160
Jun 5, 2026	11.86	12.79	11.25	12.15	12.15	3.67%	17,744,237
Jun 4, 2026	11.72	11.98	11.56	11.72	11.72	-0.85%	9,676,199
Jun 3, 2026	11.78	12.19	11.64	11.82	11.82	0.42%	10,237,280
Jun 2, 2026	12.03	12.22	11.70	11.77	11.77	-1.92%	11,623,375
Jun 1, 2026	12.21	12.55	11.94	12.00	12.00	-2.83%	12,991,022
May 29, 2026	13.59	13.65	12.22	12.35	12.35	-6.79%	13,933,408
May 28, 2026	13.14	13.39	12.87	13.25	13.25	0.45%	9,387,521
May 27, 2026	13.33	13.70	13.09	13.19	13.19	-2.87%	10,631,970
May 26, 2026	13.87	13.87	13.33	13.58	13.58	-2.44%	10,041,960
May 25, 2026	13.73	14.12	13.49	13.92	13.92	1.02%	11,477,760
May 22, 2026	13.43	13.91	13.24	13.78	13.78	3.45%	13,077,009