SHA:688658 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.10	12.54	12.10	12.28	12.28	2.16%	10,687,380
Jul 30, 2026	12.37	12.55	11.93	12.02	12.02	-2.51%	10,252,220
Jul 29, 2026	12.24	12.34	11.95	12.33	12.33	1.90%	12,719,153
Jul 28, 2026	11.88	12.36	11.88	12.10	12.10	0.08%	13,777,515
Jul 27, 2026	11.75	12.18	11.29	12.09	12.09	5.87%	17,010,895
Jul 24, 2026	12.24	12.30	11.41	11.42	11.42	-7.61%	15,489,617
Jul 23, 2026	12.55	12.79	12.19	12.36	12.36	-2.83%	13,929,180
Jul 22, 2026	12.60	13.35	12.53	12.72	12.72	0.39%	17,728,389
Jul 21, 2026	12.87	12.95	12.01	12.67	12.67	-1.93%	19,083,010
Jul 20, 2026	12.79	13.41	12.70	12.92	12.92	0.70%	19,748,048
Jul 17, 2026	14.39	14.64	12.79	12.83	12.83	-11.52%	24,631,374
Jul 16, 2026	14.39	14.80	13.95	14.50	14.50	0.76%	19,972,237
Jul 15, 2026	13.56	14.83	13.45	14.39	14.39	5.96%	22,760,731
Jul 14, 2026	13.40	13.93	13.14	13.58	13.58	0.37%	16,523,640
Jul 13, 2026	14.01	14.31	13.42	13.53	13.53	-3.01%	15,617,269
Jul 10, 2026	13.25	14.42	13.06	13.95	13.95	3.10%	19,697,632
Jul 9, 2026	13.47	14.13	13.19	13.53	13.53	-0.37%	16,219,339
Jul 8, 2026	13.86	14.44	13.57	13.58	13.58	-1.16%	16,554,310
Jul 7, 2026	14.32	14.53	13.64	13.74	13.74	-5.70%	17,565,251
Jul 6, 2026	15.00	15.46	14.54	14.57	14.57	-3.51%	24,770,336
Jul 3, 2026	14.20	15.21	14.05	15.10	15.10	7.24%	22,927,910
Jul 2, 2026	13.95	14.38	13.76	14.08	14.08	1.15%	20,287,657
Jul 1, 2026	12.75	14.09	12.32	13.92	13.92	8.24%	19,114,481
Jun 30, 2026	13.09	13.28	12.72	12.86	12.86	-1.15%	13,964,916
Jun 29, 2026	12.35	13.32	12.00	13.01	13.01	5.17%	15,420,872
Jun 26, 2026	13.29	13.32	12.36	12.37	12.37	-5.79%	10,095,764
Jun 25, 2026	13.32	13.40	12.73	13.13	13.13	-1.43%	11,006,436
Jun 24, 2026	13.88	14.08	13.30	13.32	13.32	-2.77%	12,983,122
Jun 23, 2026	12.98	14.20	12.89	13.70	13.70	4.74%	16,355,441
Jun 22, 2026	13.19	13.22	12.45	13.08	13.08	-0.76%	12,816,203
Jun 18, 2026	13.45	13.52	13.02	13.18	13.18	-1.05%	12,112,510
Jun 17, 2026	13.18	13.47	13.06	13.32	13.32	0.53%	8,413,560
Jun 16, 2026	13.51	13.51	13.02	13.25	13.25	-1.12%	12,450,430
Jun 15, 2026	13.67	13.78	13.29	13.40	13.40	-0.89%	10,851,335
Jun 12, 2026	13.49	13.88	13.33	13.52	13.52	1.43%	11,589,457
Jun 11, 2026	13.91	14.00	13.29	13.33	13.33	-2.70%	8,711,381
Jun 10, 2026	13.51	13.75	13.28	13.70	13.70	0.59%	9,477,049
Jun 9, 2026	14.08	14.08	13.40	13.62	13.62	0.15%	12,278,247
Jun 8, 2026	13.68	14.25	13.38	13.60	13.60	-0.95%	26,821,281
Jun 5, 2026	16.13	16.27	13.30	13.73	13.73	-15.77%	38,413,806
Jun 4, 2026	16.58	16.80	15.80	16.30	16.30	-3.95%	11,745,943
Jun 3, 2026	17.20	17.47	16.31	16.97	16.97	-1.45%	12,285,799
Jun 2, 2026	17.26	17.50	16.66	17.22	17.22	-1.99%	9,105,623
Jun 1, 2026	17.85	18.24	17.47	17.57	17.57	-1.40%	7,765,877
May 29, 2026	18.08	18.27	17.19	17.82	17.82	-0.94%	10,783,118
May 28, 2026	18.66	18.90	17.71	17.99	17.99	-3.54%	10,594,754
May 27, 2026	18.68	18.97	18.28	18.65	18.65	-0.48%	6,512,820
May 26, 2026	18.86	19.24	18.37	18.74	18.74	-1.37%	8,617,304
May 25, 2026	18.70	19.25	18.07	19.00	19.00	1.82%	7,396,629
May 22, 2026	18.80	19.13	18.30	18.66	18.66	0.32%	6,504,585