SHA:688659 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	10.14	10.55	10.01	10.22	-	0.99%	3,831,705
Jul 2, 2026	10.40	10.72	10.04	10.12	10.12	-2.60%	5,424,829
Jul 1, 2026	10.40	10.62	10.18	10.39	10.39	-0.48%	5,182,195
Jun 30, 2026	10.20	10.66	9.97	10.44	10.44	2.05%	5,727,521
Jun 29, 2026	10.93	10.93	9.98	10.23	10.23	-3.31%	6,660,034
Jun 26, 2026	10.88	10.89	10.40	10.58	10.58	-3.20%	6,214,603
Jun 25, 2026	11.06	11.21	10.62	10.93	10.93	-3.79%	5,939,659
Jun 24, 2026	11.55	11.73	10.96	11.36	11.36	-1.05%	7,169,835
Jun 23, 2026	10.60	11.80	10.60	11.48	11.48	6.00%	9,528,564
Jun 22, 2026	10.70	10.88	9.98	10.83	10.83	3.04%	9,275,243
Jun 18, 2026	10.83	10.83	10.23	10.51	10.51	-2.32%	8,144,155
Jun 17, 2026	10.37	10.97	10.17	10.76	10.76	3.56%	9,677,902
Jun 16, 2026	9.99	10.58	9.85	10.39	10.39	5.91%	8,053,648
Jun 15, 2026	9.57	10.39	9.57	9.81	9.81	1.87%	5,485,254
Jun 12, 2026	9.77	9.79	9.38	9.63	9.63	1.69%	5,324,429
Jun 11, 2026	9.54	9.75	9.28	9.47	9.47	-1.35%	3,325,626
Jun 10, 2026	9.67	9.84	9.26	9.60	9.60	-1.44%	3,588,066
Jun 9, 2026	9.61	9.92	9.51	9.74	9.74	0.21%	4,426,202
Jun 8, 2026	9.66	10.05	9.39	9.72	9.72	-2.80%	4,394,210
Jun 5, 2026	9.88	10.29	9.48	10.00	10.00	0.20%	5,099,471
Jun 4, 2026	9.98	10.20	9.73	9.98	9.98	-1.48%	4,556,936
Jun 3, 2026	10.24	10.48	10.03	10.13	10.13	-1.36%	4,481,979
Jun 2, 2026	10.57	10.97	10.21	10.27	10.27	-5.08%	5,008,627
Jun 1, 2026	10.53	11.00	10.21	10.82	10.82	2.85%	6,018,009
May 29, 2026	10.97	11.63	10.45	10.52	10.52	-4.01%	6,353,289
May 28, 2026	10.64	11.19	10.51	10.96	10.96	1.76%	4,093,189
May 27, 2026	10.99	11.33	10.58	10.77	10.77	-3.93%	5,221,626
May 26, 2026	11.61	11.64	11.03	11.21	11.21	-3.28%	5,075,807
May 25, 2026	11.79	12.21	11.38	11.59	11.59	-1.53%	4,649,340
May 22, 2026	11.37	11.90	11.21	11.77	11.77	3.88%	3,865,952
May 21, 2026	11.77	12.00	11.21	11.33	11.33	-4.15%	3,612,516
May 20, 2026	11.83	11.88	11.63	11.82	11.82	-0.34%	2,737,953
May 19, 2026	11.85	12.04	11.68	11.86	11.86	-	3,809,637
May 18, 2026	12.02	12.02	11.60	11.86	11.86	-0.08%	4,663,614
May 15, 2026	11.91	12.10	11.75	11.87	11.87	-0.75%	4,014,155
May 14, 2026	11.91	12.22	11.91	11.96	11.96	0.17%	3,659,225
May 13, 2026	12.20	12.25	11.20	11.94	11.94	-0.08%	4,218,189
May 12, 2026	12.09	12.59	11.85	11.95	11.95	-1.89%	4,521,946
May 11, 2026	12.17	12.22	11.85	12.18	12.18	0.83%	4,118,109
May 8, 2026	11.65	12.18	11.65	12.08	12.08	2.03%	4,645,229
May 7, 2026	11.94	12.12	11.59	11.84	11.84	-0.84%	5,670,648
May 6, 2026	11.53	12.05	11.53	11.94	11.94	3.56%	9,007,812
Apr 30, 2026	11.11	11.74	11.11	11.53	11.53	2.49%	6,591,945
Apr 29, 2026	10.87	11.33	10.84	11.25	11.25	3.40%	4,755,226
Apr 28, 2026	10.77	11.01	10.68	10.88	10.88	0.55%	5,380,347
Apr 27, 2026	10.19	10.90	10.15	10.82	10.82	7.77%	6,166,223
Apr 24, 2026	9.68	10.06	9.63	10.04	10.04	3.29%	2,282,394
Apr 23, 2026	9.91	9.95	9.66	9.72	9.72	-2.31%	1,649,232
Apr 22, 2026	9.87	10.09	9.87	9.95	9.95	-0.50%	1,764,117
Apr 21, 2026	9.90	10.09	9.86	10.00	10.00	0.40%	2,740,307