SHA:688695 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	19.28	19.74	19.18	19.42	19.42	1.73%	1,761,146
Aug 3, 2026	18.22	19.10	18.19	19.09	19.09	4.77%	2,036,574
Jul 31, 2026	17.22	18.27	17.05	18.22	18.22	7.75%	2,131,644
Jul 30, 2026	17.30	17.83	16.87	16.91	16.91	-1.80%	1,221,173
Jul 29, 2026	16.67	17.26	16.67	17.22	17.22	3.30%	1,262,259
Jul 28, 2026	16.53	16.96	16.40	16.67	16.67	1.21%	1,217,089
Jul 27, 2026	15.95	16.54	15.80	16.47	16.47	3.20%	1,181,533
Jul 24, 2026	16.50	16.53	15.82	15.96	15.96	-3.74%	1,370,466
Jul 23, 2026	16.08	16.69	16.00	16.58	16.58	1.72%	1,296,787
Jul 22, 2026	17.00	17.00	16.19	16.30	16.30	-2.86%	1,378,457
Jul 21, 2026	16.73	17.40	15.96	16.78	16.78	-0.71%	2,045,426
Jul 20, 2026	17.61	18.27	16.59	16.90	16.90	-3.04%	1,980,173
Jul 17, 2026	18.48	18.72	17.41	17.43	17.43	-5.58%	1,152,179
Jul 16, 2026	18.23	18.69	17.94	18.46	18.46	0.87%	1,003,380
Jul 15, 2026	17.91	18.49	17.82	18.30	18.30	1.16%	1,009,452
Jul 14, 2026	17.71	18.10	17.36	18.09	18.09	2.15%	1,006,772
Jul 13, 2026	18.73	18.73	17.63	17.71	17.71	-4.27%	1,160,906
Jul 10, 2026	18.01	18.86	17.68	18.50	18.50	2.66%	1,223,278
Jul 9, 2026	17.96	18.19	17.45	18.02	18.02	-0.17%	1,007,702
Jul 8, 2026	18.13	18.40	17.70	18.05	18.05	0.17%	877,225
Jul 7, 2026	18.48	18.76	17.82	18.02	18.02	-3.84%	1,071,293
Jul 6, 2026	19.11	19.29	18.40	18.74	18.74	-1.83%	1,200,442
Jul 3, 2026	18.84	19.30	18.71	19.09	19.09	1.33%	1,249,507
Jul 2, 2026	19.40	19.59	18.67	18.84	18.84	-0.63%	1,351,364
Jul 1, 2026	18.70	19.44	18.50	18.96	18.96	1.39%	1,350,926
Jun 30, 2026	18.40	18.97	18.33	18.70	18.70	-	1,149,304
Jun 29, 2026	18.58	18.84	17.86	18.70	18.70	0.59%	1,226,039
Jun 26, 2026	18.90	18.99	18.10	18.59	18.59	-2.11%	1,256,431
Jun 25, 2026	19.74	19.82	18.61	18.99	18.99	-4.19%	2,189,240
Jun 24, 2026	20.57	20.64	19.63	19.82	19.82	-3.55%	1,388,957
Jun 23, 2026	19.98	20.88	19.98	20.55	20.55	0.78%	1,203,874
Jun 22, 2026	19.70	20.48	19.22	20.39	20.39	2.05%	1,521,810
Jun 18, 2026	19.60	20.33	19.36	19.98	19.98	0.50%	1,372,037
Jun 17, 2026	20.43	20.43	19.73	19.88	19.88	-3.73%	1,238,320
Jun 16, 2026	20.42	20.82	19.88	20.65	20.65	-0.24%	1,537,322
Jun 15, 2026	20.47	21.58	20.21	20.70	20.70	2.37%	1,431,469
Jun 12, 2026	20.49	20.56	19.96	20.22	20.22	0.80%	1,022,317
Jun 11, 2026	20.28	20.32	19.52	20.06	20.06	-1.86%	981,495
Jun 10, 2026	20.64	20.94	19.98	20.44	20.44	-2.01%	1,166,784
Jun 9, 2026	21.16	21.20	20.26	20.86	20.86	1.31%	1,472,930
Jun 8, 2026	20.70	21.18	20.05	20.59	20.59	-1.48%	1,324,290
Jun 5, 2026	20.47	21.27	20.00	20.90	20.90	2.10%	1,524,367
Jun 4, 2026	20.86	21.38	20.12	20.47	20.47	-3.90%	1,533,806
Jun 3, 2026	21.76	21.78	21.06	21.30	21.30	-2.25%	1,264,711
Jun 2, 2026	22.65	22.95	21.66	21.79	21.79	-3.84%	1,154,167
Jun 1, 2026	21.97	22.90	21.57	22.66	22.66	3.14%	1,702,283
May 29, 2026	22.74	23.27	21.50	21.97	21.97	-3.56%	1,255,792
May 28, 2026	22.76	23.13	22.03	22.78	22.78	0.13%	1,148,399
May 27, 2026	23.80	23.87	22.42	22.75	22.75	-3.81%	1,624,640
May 26, 2026	24.16	24.42	23.26	23.65	23.65	-3.39%	1,062,308