SHA:688739 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	19.76	20.04	19.76	19.99	19.99	1.27%	1,874,282
Jul 30, 2026	19.69	20.03	19.62	19.74	19.74	-0.10%	1,728,640
Jul 29, 2026	19.50	19.82	19.50	19.76	19.76	1.75%	1,773,785
Jul 28, 2026	19.52	19.72	19.42	19.42	19.42	-1.07%	1,168,072
Jul 27, 2026	19.00	19.66	18.97	19.63	19.63	1.92%	1,737,904
Jul 24, 2026	19.75	19.78	19.25	19.26	19.26	-2.63%	1,231,416
Jul 23, 2026	19.70	19.84	19.57	19.78	19.78	0.41%	1,280,512
Jul 22, 2026	19.88	20.08	19.62	19.70	19.70	-0.86%	2,158,300
Jul 21, 2026	20.10	20.23	19.62	19.87	19.87	-0.80%	2,870,417
Jul 20, 2026	20.07	20.27	19.73	20.03	20.03	0.65%	2,123,922
Jul 17, 2026	20.65	20.87	19.89	19.90	19.90	-3.49%	2,977,919
Jul 16, 2026	20.21	20.73	20.11	20.62	20.62	1.18%	2,962,061
Jul 15, 2026	20.00	20.53	19.87	20.38	20.38	2.00%	2,513,793
Jul 14, 2026	19.68	20.06	19.45	19.98	19.98	1.99%	1,661,746
Jul 13, 2026	19.71	19.99	19.53	19.59	19.59	-1.36%	1,409,092
Jul 10, 2026	19.46	20.13	19.21	19.86	19.86	1.90%	2,380,912
Jul 9, 2026	19.70	19.96	19.38	19.49	19.49	-1.12%	1,642,696
Jul 8, 2026	19.71	19.93	19.50	19.71	19.71	0.31%	1,271,473
Jul 7, 2026	20.25	20.28	19.63	19.65	19.65	-3.34%	1,597,530
Jul 6, 2026	20.36	20.60	20.21	20.33	20.33	0.10%	2,066,351
Jul 3, 2026	20.16	20.38	20.01	20.31	20.31	1.70%	2,016,647
Jul 2, 2026	20.00	20.32	19.90	19.97	19.97	-0.50%	2,237,176
Jul 1, 2026	19.48	20.17	19.22	20.07	20.07	2.98%	3,036,075
Jun 30, 2026	19.80	19.99	19.39	19.49	19.49	-2.21%	1,890,161
Jun 29, 2026	19.14	20.00	18.91	19.93	19.93	4.18%	2,613,099
Jun 26, 2026	19.48	19.75	19.12	19.13	19.13	-2.70%	1,786,087
Jun 25, 2026	20.07	20.07	19.40	19.66	19.66	-1.55%	1,625,217
Jun 24, 2026	20.37	20.51	19.90	19.97	19.97	-1.87%	1,671,860
Jun 23, 2026	19.99	20.59	19.91	20.35	20.35	2.11%	2,374,116
Jun 22, 2026	20.02	20.06	19.20	19.93	19.93	-0.25%	2,912,047
Jun 18, 2026	19.73	20.18	19.53	19.98	19.98	1.16%	2,284,677
Jun 17, 2026	19.91	19.98	19.70	19.75	19.75	-0.25%	1,429,752
Jun 16, 2026	19.95	19.95	19.56	19.80	19.80	-0.85%	1,941,332
Jun 15, 2026	20.03	20.24	19.88	19.97	19.97	0.10%	2,267,254
Jun 12, 2026	20.22	20.32	19.95	19.95	19.95	-0.65%	2,972,281
Jun 11, 2026	20.55	20.61	20.04	20.08	20.08	-2.43%	1,419,446
Jun 10, 2026	20.39	20.58	19.95	20.58	20.58	0.98%	2,343,488
Jun 9, 2026	20.64	20.64	20.30	20.38	20.38	-1.26%	1,620,040
Jun 8, 2026	20.80	21.08	20.41	20.64	20.64	-1.34%	2,007,703
Jun 5, 2026	20.51	21.08	20.51	20.92	20.92	2.00%	1,883,612
Jun 4, 2026	20.88	21.09	20.50	20.51	20.51	-2.24%	1,715,097
Jun 3, 2026	21.28	21.31	20.78	20.98	20.98	-1.36%	1,904,071
Jun 2, 2026	21.90	21.94	21.37	21.37	21.27	-2.24%	1,388,880
Jun 1, 2026	21.48	21.88	21.36	21.86	21.76	1.77%	1,924,770
May 29, 2026	21.30	21.58	21.12	21.48	21.38	0.75%	1,881,416
May 28, 2026	21.48	21.72	21.11	21.32	21.22	-0.61%	1,766,782
May 27, 2026	21.89	22.03	21.28	21.45	21.35	-2.01%	2,322,274
May 26, 2026	22.15	22.15	21.75	21.89	21.79	-1.35%	2,125,674
May 25, 2026	22.45	22.59	22.02	22.19	22.09	-0.89%	1,757,063
May 22, 2026	22.61	22.69	22.37	22.39	22.29	-0.62%	1,776,943