SHA:688722 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	17.33	17.78	17.06	17.60	17.49	1.68%	4,343,291
Jun 15, 2026	17.21	17.63	17.03	17.31	17.20	0.64%	3,545,357
Jun 12, 2026	17.68	17.99	17.11	17.20	17.10	-3.10%	6,332,576
Jun 11, 2026	17.22	18.56	17.18	17.75	17.64	2.72%	7,998,992
Jun 10, 2026	17.89	18.43	17.22	17.28	17.17	-4.95%	6,205,564
Jun 9, 2026	16.50	18.45	16.24	18.18	18.07	10.79%	10,281,109
Jun 8, 2026	16.15	17.05	16.07	16.41	16.31	-1.03%	5,402,816
Jun 5, 2026	15.98	16.95	15.52	16.58	16.48	3.75%	5,804,421
Jun 4, 2026	15.60	16.14	15.48	15.98	15.88	1.33%	3,032,634
Jun 3, 2026	15.83	16.15	15.56	15.77	15.67	-0.25%	2,741,766
Jun 2, 2026	16.18	16.40	15.62	15.81	15.71	-2.29%	3,169,607
Jun 1, 2026	16.01	16.39	16.01	16.18	16.08	0.62%	2,505,302
May 29, 2026	17.39	17.39	15.98	16.08	15.98	-6.84%	6,502,706
May 28, 2026	17.29	17.58	16.88	17.26	17.15	-0.69%	3,421,117
May 27, 2026	18.30	18.55	17.28	17.38	17.27	-5.80%	5,697,382
May 26, 2026	18.66	18.66	18.08	18.45	18.34	-0.59%	3,305,839
May 25, 2026	18.79	18.98	18.36	18.56	18.45	-1.07%	3,688,930
May 22, 2026	18.33	18.95	18.00	18.76	18.65	2.96%	4,386,317