SHA:688722 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	13.65	13.78	13.52	13.65	13.65	-	1,581,634
Aug 25, 2026	13.32	13.70	13.25	13.65	13.65	1.49%	2,012,145
Aug 24, 2026	13.90	13.93	13.31	13.45	13.45	-2.89%	2,475,023
Aug 21, 2026	13.70	13.91	13.52	13.85	13.85	0.29%	1,921,765
Aug 20, 2026	13.81	13.94	13.70	13.81	13.81	0.88%	1,886,203
Aug 19, 2026	14.53	14.53	13.63	13.69	13.69	-5.78%	4,095,749
Aug 18, 2026	14.57	14.58	14.34	14.53	14.53	-0.27%	2,172,085
Aug 17, 2026	14.11	14.62	14.09	14.57	14.57	2.97%	2,877,963
Aug 14, 2026	14.10	14.29	14.02	14.15	14.15	0.50%	1,675,875
Aug 13, 2026	14.43	14.51	14.08	14.08	14.08	-2.29%	2,523,237
Aug 12, 2026	14.51	14.51	14.27	14.41	14.41	0.56%	2,226,159
Aug 11, 2026	14.36	14.51	14.14	14.33	14.33	-1.04%	2,635,143
Aug 10, 2026	14.35	14.53	14.17	14.48	14.48	1.12%	3,997,786
Aug 7, 2026	14.43	14.43	14.03	14.32	14.32	-0.28%	3,170,480
Aug 6, 2026	14.35	14.55	14.22	14.36	14.36	-0.49%	2,820,102
Aug 5, 2026	14.15	14.55	14.14	14.43	14.43	1.41%	3,668,361
Aug 4, 2026	14.23	14.27	14.07	14.23	14.23	0.42%	3,446,248
Aug 3, 2026	13.95	14.17	13.88	14.17	14.17	1.58%	2,543,742
Jul 31, 2026	13.99	14.10	13.82	13.95	13.95	2.27%	3,635,244
Jul 30, 2026	13.75	13.89	13.42	13.64	13.64	-1.66%	2,733,709
Jul 29, 2026	13.49	13.89	13.41	13.87	13.87	2.66%	2,809,034
Jul 28, 2026	13.23	13.58	13.23	13.51	13.51	0.67%	3,173,512
Jul 27, 2026	13.00	13.43	13.00	13.42	13.42	3.23%	2,494,549
Jul 24, 2026	13.32	13.39	13.00	13.00	13.00	-3.49%	2,847,956
Jul 23, 2026	13.20	13.52	13.12	13.47	13.47	1.74%	2,635,441
Jul 22, 2026	13.43	13.64	13.24	13.24	13.24	-2.29%	3,223,492
Jul 21, 2026	13.20	13.66	12.81	13.55	13.55	2.65%	4,901,022
Jul 20, 2026	13.88	13.95	12.95	13.20	13.20	-3.72%	5,366,142
Jul 17, 2026	14.90	14.99	13.71	13.71	13.71	-9.27%	7,063,205
Jul 16, 2026	14.84	15.20	14.52	15.11	15.11	1.89%	6,896,522
Jul 15, 2026	15.06	15.32	14.74	14.83	14.83	-2.56%	7,977,177
Jul 14, 2026	16.10	16.19	14.86	15.22	15.22	-6.85%	11,664,653
Jul 13, 2026	17.85	17.89	15.50	16.34	16.34	-10.76%	23,207,895
Jul 10, 2026	15.40	18.31	15.40	18.31	18.31	19.99%	20,667,438
Jul 9, 2026	14.93	15.32	14.74	15.26	15.26	2.07%	3,716,575
Jul 8, 2026	15.52	15.66	14.95	14.95	14.95	-4.53%	3,967,307
Jul 7, 2026	15.60	16.38	15.49	15.66	15.66	-	4,175,927
Jul 6, 2026	16.35	16.47	15.66	15.66	15.66	-3.15%	4,779,388
Jul 3, 2026	15.61	16.74	15.42	16.17	16.17	4.59%	6,117,990
Jul 2, 2026	15.48	16.24	15.32	15.46	15.46	0.19%	3,821,133
Jul 1, 2026	15.17	15.75	15.12	15.43	15.43	1.71%	3,350,211
Jun 30, 2026	14.68	15.40	14.47	15.17	15.17	2.92%	3,548,585
Jun 29, 2026	15.45	15.50	14.30	14.74	14.74	-4.84%	6,348,602
Jun 26, 2026	15.91	16.07	15.47	15.49	15.49	-3.55%	4,545,558
Jun 25, 2026	16.20	16.40	15.67	16.06	16.06	-1.47%	4,647,584
Jun 24, 2026	16.45	16.50	15.95	16.30	16.30	-0.06%	2,886,980
Jun 23, 2026	16.51	17.06	16.31	16.41	16.31	-1.08%	3,970,136
Jun 22, 2026	17.13	17.14	15.94	16.59	16.49	-3.43%	6,098,082
Jun 18, 2026	17.39	17.57	17.01	17.18	17.08	-1.83%	4,482,167
Jun 17, 2026	17.56	17.96	17.12	17.50	17.39	-0.57%	5,579,280