SHA:688697 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.85	13.41	12.65	12.88	12.88	2.63%	13,608,678
Jul 30, 2026	12.85	12.90	12.36	12.55	12.55	-2.03%	9,602,600
Jul 29, 2026	12.60	13.01	12.02	12.81	12.81	0.87%	15,853,039
Jul 28, 2026	12.00	13.50	12.00	12.70	12.70	8.09%	21,724,462
Jul 27, 2026	11.42	11.96	11.30	11.75	11.75	2.80%	7,055,721
Jul 24, 2026	11.09	11.45	11.09	11.43	11.43	0.62%	6,257,226
Jul 23, 2026	10.89	11.40	10.85	11.36	11.36	3.09%	7,643,416
Jul 22, 2026	11.16	11.31	10.93	11.02	11.02	-3.08%	8,194,760
Jul 21, 2026	10.85	11.38	10.36	11.37	11.37	5.08%	10,644,101
Jul 20, 2026	11.36	11.51	10.69	10.82	10.82	-3.82%	9,316,644
Jul 17, 2026	11.94	11.95	11.22	11.25	11.25	-4.66%	10,017,608
Jul 16, 2026	12.33	12.39	11.67	11.80	11.80	-4.92%	10,909,729
Jul 15, 2026	12.89	12.95	12.31	12.41	12.41	-2.44%	7,646,378
Jul 14, 2026	12.38	12.73	12.12	12.72	12.72	3.67%	8,895,724
Jul 13, 2026	13.89	14.14	12.20	12.27	12.27	-12.67%	17,542,080
Jul 10, 2026	13.97	14.89	13.90	14.05	14.05	2.55%	14,633,564
Jul 9, 2026	13.48	13.88	12.80	13.70	13.70	1.78%	12,589,952
Jul 8, 2026	14.30	14.47	13.35	13.46	13.46	-7.04%	12,779,217
Jul 7, 2026	14.81	15.64	14.25	14.48	14.48	-2.62%	14,523,958
Jul 6, 2026	15.18	15.65	14.70	14.87	14.87	-3.63%	17,640,227
Jul 3, 2026	15.15	16.18	15.15	15.43	15.43	-0.06%	27,105,302
Jul 2, 2026	14.41	16.22	14.07	15.44	15.44	8.35%	24,017,070
Jul 1, 2026	13.62	14.73	13.46	14.25	14.25	4.86%	16,836,350
Jun 30, 2026	12.81	13.65	12.70	13.59	13.59	5.59%	11,581,820
Jun 29, 2026	12.80	13.17	12.54	12.87	12.87	-0.39%	9,940,028
Jun 26, 2026	13.11	13.42	12.71	12.92	12.92	-2.64%	10,233,139
Jun 25, 2026	13.86	14.09	13.21	13.27	13.27	-5.21%	13,917,410
Jun 24, 2026	14.00	14.25	13.59	14.00	14.00	-0.50%	11,178,260
Jun 23, 2026	14.30	14.32	13.70	14.07	14.07	-0.85%	12,646,390
Jun 22, 2026	15.43	15.43	13.51	14.19	14.19	-7.74%	23,230,910
Jun 18, 2026	15.12	15.78	15.00	15.38	15.38	2.06%	15,800,690
Jun 17, 2026	15.01	15.37	14.82	15.07	15.07	-0.66%	10,660,720
Jun 16, 2026	15.20	15.48	14.80	15.17	15.17	-1.49%	15,751,920
Jun 15, 2026	14.50	15.43	14.31	15.40	15.40	6.21%	15,929,580
Jun 12, 2026	14.64	15.24	14.56	14.82	14.50	3.13%	13,361,025
Jun 11, 2026	13.89	14.53	13.71	14.37	14.06	1.21%	14,119,125
Jun 10, 2026	14.72	14.99	14.01	14.20	13.89	-5.29%	14,660,785
Jun 9, 2026	14.50	15.43	14.49	14.99	14.67	4.95%	16,850,812
Jun 8, 2026	14.41	15.15	14.04	14.29	13.98	-4.35%	16,544,268
Jun 5, 2026	14.55	15.43	13.79	14.94	14.61	1.65%	17,090,793
Jun 4, 2026	14.75	14.86	14.29	14.69	14.37	-0.87%	11,562,290
Jun 3, 2026	14.74	15.09	14.54	14.82	14.50	0.10%	9,571,739
Jun 2, 2026	15.00	15.33	14.74	14.81	14.49	-	11,502,868
Jun 1, 2026	14.97	15.15	14.58	14.81	14.49	-0.43%	10,425,098
May 29, 2026	16.14	16.19	14.73	14.87	14.55	-7.47%	21,293,621
May 28, 2026	15.65	16.20	15.57	16.07	15.72	2.74%	21,804,397
May 27, 2026	16.79	16.87	15.54	15.64	15.30	-9.39%	37,600,079
May 26, 2026	17.14	18.56	16.75	17.26	16.89	-0.08%	30,176,761
May 25, 2026	17.49	17.50	16.71	17.28	16.90	-1.22%	22,030,287
May 22, 2026	16.79	17.61	16.36	17.49	17.11	2.17%	31,930,569