SHA:688681 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	16.82	17.20	16.51	17.18	17.18	2.08%	1,433,814
Aug 24, 2026	17.27	17.27	16.58	16.83	16.83	-1.06%	1,487,456
Aug 21, 2026	16.66	17.08	16.47	17.01	17.01	0.89%	1,222,107
Aug 20, 2026	16.45	16.88	16.45	16.86	16.86	2.68%	1,085,211
Aug 19, 2026	16.65	16.95	16.37	16.42	16.42	-3.18%	1,754,499
Aug 18, 2026	17.00	17.17	16.80	16.96	16.96	-1.11%	1,247,550
Aug 17, 2026	16.81	17.22	16.63	17.15	17.15	2.02%	1,611,262
Aug 14, 2026	16.66	16.96	16.51	16.81	16.81	0.90%	1,368,745
Aug 13, 2026	16.97	16.97	16.66	16.66	16.66	-1.24%	1,323,856
Aug 12, 2026	17.03	17.12	16.76	16.87	16.87	-0.06%	1,491,793
Aug 11, 2026	16.70	17.29	16.70	16.88	16.88	-0.30%	1,781,177
Aug 10, 2026	16.25	16.95	16.04	16.93	16.93	3.87%	1,606,218
Aug 7, 2026	16.30	16.33	16.00	16.30	16.30	0.62%	1,327,191
Aug 6, 2026	16.14	16.33	16.05	16.20	16.20	0.87%	1,541,282
Aug 5, 2026	16.21	16.45	15.89	16.06	16.06	-0.80%	2,194,936
Aug 4, 2026	15.87	16.32	15.80	16.19	16.19	2.08%	2,339,058
Aug 3, 2026	15.35	15.86	15.17	15.86	15.86	4.07%	2,373,057
Jul 31, 2026	15.09	15.34	14.90	15.24	15.24	1.80%	1,970,122
Jul 30, 2026	15.26	15.50	14.90	14.97	14.97	-2.35%	2,958,398
Jul 29, 2026	14.39	15.75	14.39	15.33	15.33	6.61%	4,043,928
Jul 28, 2026	14.17	14.77	14.15	14.38	14.38	-0.21%	1,410,459
Jul 27, 2026	14.16	14.55	13.90	14.41	14.41	2.78%	1,779,126
Jul 24, 2026	14.39	14.43	13.85	14.02	14.02	-2.57%	1,838,377
Jul 23, 2026	13.60	14.51	13.50	14.39	14.39	6.20%	2,374,634
Jul 22, 2026	13.66	14.00	13.53	13.55	13.55	-1.02%	2,367,053
Jul 21, 2026	13.83	14.04	12.82	13.69	13.69	-0.94%	2,789,547
Jul 20, 2026	14.28	14.83	13.53	13.82	13.82	-3.02%	2,583,393
Jul 17, 2026	14.65	14.93	14.11	14.25	14.25	-2.26%	2,505,242
Jul 16, 2026	14.54	15.05	14.33	14.58	14.58	0.83%	1,723,633
Jul 15, 2026	14.32	14.71	14.25	14.46	14.46	0.07%	1,538,851
Jul 14, 2026	14.09	14.45	13.86	14.45	14.45	3.14%	1,695,885
Jul 13, 2026	14.65	14.85	13.94	14.01	14.01	-4.37%	1,951,603
Jul 10, 2026	14.48	14.94	13.96	14.65	14.65	2.59%	1,981,365
Jul 9, 2026	14.13	14.35	13.84	14.28	14.28	0.85%	1,640,364
Jul 8, 2026	14.36	14.47	13.92	14.16	14.16	-1.53%	1,399,139
Jul 7, 2026	14.85	14.99	14.32	14.38	14.38	-2.90%	1,605,804
Jul 6, 2026	15.27	15.45	14.71	14.81	14.81	-2.50%	2,052,601
Jul 3, 2026	14.86	15.28	14.75	15.19	15.19	3.05%	3,731,531
Jul 2, 2026	14.46	14.98	14.46	14.74	14.74	1.59%	3,050,731
Jul 1, 2026	14.08	14.77	13.92	14.51	14.51	3.79%	2,983,218
Jun 30, 2026	13.78	14.10	13.53	13.98	13.98	1.45%	2,171,866
Jun 29, 2026	13.94	14.03	13.36	13.78	13.78	-1.15%	2,482,329
Jun 26, 2026	14.36	14.36	13.90	13.94	13.94	-2.52%	2,051,830
Jun 25, 2026	14.72	14.72	14.00	14.30	14.30	-2.85%	2,172,889
Jun 24, 2026	15.28	15.45	14.65	14.72	14.72	-3.85%	1,954,503
Jun 23, 2026	15.01	15.62	15.01	15.31	15.31	0.39%	2,436,650
Jun 22, 2026	14.98	15.27	14.35	15.25	15.25	1.87%	2,248,863
Jun 18, 2026	14.97	15.13	14.70	14.97	14.97	0.13%	1,574,938
Jun 17, 2026	15.53	15.53	14.88	14.95	14.95	-2.99%	1,973,003
Jun 16, 2026	15.29	15.58	15.02	15.41	15.41	0.78%	1,712,672