SHA:688004 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	23.07	23.13	21.36	22.16	22.16	-3.57%	3,350,027
Jul 31, 2026	21.07	23.25	21.07	22.98	22.98	7.99%	3,831,559
Jul 30, 2026	21.34	22.46	21.03	21.28	21.28	1.04%	3,265,763
Jul 29, 2026	21.92	22.93	20.85	21.06	21.06	-3.79%	3,246,794
Jul 28, 2026	20.93	22.20	20.40	21.89	21.89	4.59%	3,465,843
Jul 27, 2026	19.74	21.42	19.35	20.93	20.93	6.08%	3,796,815
Jul 24, 2026	18.75	19.84	18.75	19.73	19.73	3.14%	3,753,569
Jul 23, 2026	17.90	19.35	17.32	19.13	19.13	7.11%	3,410,262
Jul 22, 2026	18.12	18.25	17.64	17.86	17.86	-1.43%	1,980,343
Jul 21, 2026	17.51	18.32	16.78	18.12	18.12	1.51%	3,053,641
Jul 20, 2026	17.01	18.54	17.01	17.85	17.85	4.20%	3,052,198
Jul 17, 2026	17.70	17.80	16.68	17.13	17.13	-2.45%	2,007,621
Jul 16, 2026	17.36	17.98	17.27	17.56	17.56	0.57%	1,199,588
Jul 15, 2026	17.13	17.68	17.12	17.46	17.46	1.69%	1,511,390
Jul 14, 2026	17.29	17.29	16.39	17.17	17.17	1.12%	1,513,721
Jul 13, 2026	17.81	17.97	16.87	16.98	16.98	-4.66%	1,555,523
Jul 10, 2026	17.78	18.33	17.19	17.81	17.81	1.54%	1,276,052
Jul 9, 2026	17.33	17.66	16.85	17.54	17.54	0.17%	1,463,521
Jul 8, 2026	17.68	17.68	16.97	17.51	17.51	-	1,050,460
Jul 7, 2026	18.28	18.40	17.38	17.51	17.51	-4.21%	1,643,852
Jul 6, 2026	18.95	18.95	17.97	18.28	18.28	-2.61%	1,639,192
Jul 3, 2026	18.67	19.24	18.25	18.77	18.77	0.54%	2,061,092
Jul 2, 2026	18.84	19.60	18.47	18.67	18.67	1.25%	2,435,983
Jul 1, 2026	18.19	18.98	18.02	18.44	18.44	1.32%	1,973,961
Jun 30, 2026	18.13	18.46	17.93	18.20	18.20	0.11%	1,537,148
Jun 29, 2026	18.05	19.28	17.75	18.18	18.18	-0.60%	2,056,724
Jun 26, 2026	18.91	18.91	18.05	18.29	18.29	-2.71%	1,638,994
Jun 25, 2026	19.62	19.94	18.77	18.80	18.80	-5.15%	1,895,729
Jun 24, 2026	20.53	20.54	19.30	19.82	19.82	-3.36%	2,081,294
Jun 23, 2026	20.29	20.64	20.24	20.51	20.51	0.64%	1,668,564
Jun 22, 2026	19.99	20.55	19.52	20.38	20.38	1.90%	1,788,211
Jun 18, 2026	19.55	20.13	19.30	20.00	20.00	1.32%	1,844,095
Jun 17, 2026	20.10	20.10	19.50	19.74	19.74	-1.05%	1,662,168
Jun 16, 2026	19.80	20.25	19.45	19.95	19.95	0.05%	1,501,931
Jun 15, 2026	19.93	20.60	19.60	19.94	19.94	0.05%	1,813,214
Jun 12, 2026	20.45	20.73	19.75	19.93	19.93	-0.94%	1,791,010
Jun 11, 2026	19.90	20.35	19.40	20.12	20.12	0.05%	1,650,537
Jun 10, 2026	20.21	20.50	19.62	20.11	20.11	-0.59%	1,877,392
Jun 9, 2026	20.08	20.46	19.80	20.23	20.23	1.86%	1,310,085
Jun 8, 2026	19.82	20.48	19.22	19.86	19.86	-2.69%	1,839,003
Jun 5, 2026	20.66	20.79	19.70	20.41	20.41	0.74%	1,681,200
Jun 4, 2026	20.61	21.02	20.08	20.26	20.26	-2.60%	2,217,141
Jun 3, 2026	21.09	21.20	20.47	20.80	20.80	-1.42%	2,248,740
Jun 2, 2026	21.71	22.17	20.90	21.10	21.10	-3.03%	2,240,362
Jun 1, 2026	21.08	22.26	20.61	21.76	21.76	3.42%	3,076,592
May 29, 2026	23.73	23.85	21.00	21.04	21.04	-12.08%	4,337,763
May 28, 2026	21.56	24.26	21.24	23.93	23.93	11.30%	5,438,727
May 27, 2026	22.65	22.77	21.33	21.50	21.50	-5.04%	2,177,853
May 26, 2026	23.32	23.33	22.40	22.64	22.64	-3.29%	1,599,621
May 25, 2026	23.89	24.25	23.22	23.41	23.41	-0.76%	1,720,894