SHA:688739 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	22.96	23.20	22.52	22.53	22.42	-1.96%	2,414,513
May 20, 2026	23.24	23.30	22.92	22.98	22.87	-1.08%	1,560,567
May 19, 2026	22.93	23.27	22.93	23.23	23.12	0.82%	1,177,264
May 18, 2026	22.97	23.19	22.90	23.04	22.93	-0.30%	1,664,705
May 15, 2026	23.30	23.42	22.99	23.11	23.00	-0.94%	2,447,314
May 14, 2026	23.89	23.98	23.33	23.33	23.22	-2.34%	2,669,780
May 13, 2026	24.24	24.28	23.87	23.89	23.78	-1.28%	2,229,522
May 12, 2026	24.73	24.74	24.15	24.20	24.09	-2.18%	3,723,153
May 11, 2026	24.00	25.11	23.91	24.74	24.62	3.99%	6,503,326
May 8, 2026	23.40	24.19	23.39	23.79	23.68	1.71%	3,208,194
May 7, 2026	23.33	23.46	23.10	23.39	23.28	1.39%	2,130,944
May 6, 2026	23.10	23.27	23.01	23.07	22.96	0.09%	2,463,822
Apr 30, 2026	23.22	23.29	23.04	23.05	22.94	-0.90%	2,666,585
Apr 29, 2026	23.47	23.47	23.02	23.26	23.15	-2.39%	4,040,772
Apr 28, 2026	23.70	23.99	23.63	23.83	23.72	0.68%	1,744,712