SHA:688670 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	16.24	16.67	16.09	16.31	16.31	0.43%	2,014,827
Aug 31, 2026	16.02	16.43	15.80	16.24	16.24	-0.25%	1,397,258
Aug 28, 2026	16.67	16.95	16.17	16.28	16.28	-2.05%	2,025,909
Aug 27, 2026	16.34	16.68	16.01	16.62	16.62	1.65%	3,440,694
Aug 26, 2026	16.79	17.51	16.21	16.35	16.35	-1.86%	4,160,193
Aug 25, 2026	14.80	17.78	14.50	16.66	16.66	10.99%	6,034,065
Aug 24, 2026	16.00	16.50	14.92	15.01	15.01	-5.89%	4,359,629
Aug 21, 2026	15.70	16.89	15.17	15.95	15.95	-8.49%	6,110,259
Aug 20, 2026	16.20	18.38	16.20	17.43	17.43	13.77%	7,496,163
Aug 19, 2026	15.71	15.93	15.24	15.32	15.32	-3.34%	1,487,301
Aug 18, 2026	16.33	16.33	15.68	15.85	15.85	-2.46%	784,181
Aug 17, 2026	16.09	16.25	15.67	16.25	16.25	1.50%	1,011,816
Aug 14, 2026	16.13	16.14	15.51	16.01	16.01	0.31%	1,365,472
Aug 13, 2026	15.84	16.33	15.60	15.96	15.96	1.27%	1,689,642
Aug 12, 2026	15.59	15.95	15.31	15.76	15.76	1.09%	1,161,713
Aug 11, 2026	15.82	15.96	15.43	15.59	15.59	-1.45%	1,278,252
Aug 10, 2026	15.57	15.87	15.20	15.82	15.82	1.09%	1,607,154
Aug 7, 2026	15.04	15.74	14.85	15.65	15.65	5.74%	1,856,467
Aug 6, 2026	14.75	15.10	14.62	14.80	14.80	0.07%	1,345,486
Aug 5, 2026	15.70	15.79	14.71	14.79	14.79	-0.67%	1,551,393
Aug 4, 2026	14.46	14.98	14.46	14.89	14.89	3.04%	1,226,565
Aug 3, 2026	13.92	14.50	13.76	14.45	14.45	3.73%	1,484,798
Jul 31, 2026	13.41	14.02	13.25	13.93	13.93	4.42%	1,474,094
Jul 30, 2026	13.74	13.95	13.10	13.34	13.34	-1.84%	1,289,856
Jul 29, 2026	13.48	13.95	13.37	13.59	13.59	1.42%	1,495,202
Jul 28, 2026	13.44	14.00	13.38	13.40	13.40	-1.33%	1,139,184
Jul 27, 2026	12.97	13.65	12.97	13.58	13.58	4.70%	1,187,124
Jul 24, 2026	13.28	13.48	12.85	12.97	12.97	-3.57%	1,220,185
Jul 23, 2026	13.03	13.48	12.99	13.45	13.45	2.67%	1,549,731
Jul 22, 2026	12.81	13.97	12.81	13.10	13.10	-1.21%	2,011,354
Jul 21, 2026	13.58	13.99	12.50	13.26	13.26	-3.21%	2,456,188
Jul 20, 2026	14.74	14.97	13.40	13.70	13.70	-5.78%	2,635,719
Jul 17, 2026	15.71	16.25	14.30	14.54	14.54	-9.58%	2,670,479
Jul 16, 2026	15.48	16.29	15.48	16.08	16.08	2.03%	2,032,105
Jul 15, 2026	15.20	16.12	15.09	15.76	15.76	2.34%	2,454,093
Jul 14, 2026	15.01	15.52	14.40	15.40	15.40	5.34%	2,480,828
Jul 13, 2026	15.23	15.88	14.62	14.62	14.62	-6.04%	1,701,778
Jul 10, 2026	14.76	15.97	14.61	15.56	15.56	4.71%	1,861,779
Jul 9, 2026	14.82	15.71	14.50	14.86	14.86	-1.33%	1,561,469
Jul 8, 2026	15.59	15.59	14.70	15.06	15.06	-2.90%	1,986,396
Jul 7, 2026	16.52	16.55	15.45	15.51	15.51	-6.00%	2,450,913
Jul 6, 2026	16.73	16.95	16.35	16.50	16.50	-1.37%	2,463,639
Jul 3, 2026	16.57	17.19	16.25	16.73	16.73	0.12%	2,135,836
Jul 2, 2026	17.13	17.72	16.66	16.71	16.71	-2.85%	3,232,898
Jul 1, 2026	16.94	17.72	16.64	17.20	17.20	1.53%	3,757,347
Jun 30, 2026	15.00	16.99	14.70	16.94	16.94	12.19%	5,290,910
Jun 29, 2026	13.52	15.50	13.42	15.10	15.10	10.38%	4,245,770
Jun 26, 2026	13.68	14.15	13.33	13.68	13.68	-1.37%	2,414,297
Jun 25, 2026	14.07	14.07	13.44	13.87	13.87	-1.42%	1,678,348
Jun 24, 2026	14.73	14.99	14.02	14.07	14.07	-4.67%	1,329,088