SHA:688005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	26.56	26.66	26.01	26.18	26.18	-0.83%	8,791,990
Aug 19, 2026	27.10	27.53	26.35	26.40	26.40	-4.00%	12,999,650
Aug 18, 2026	27.52	27.98	27.32	27.50	27.50	-0.65%	11,880,363
Aug 17, 2026	27.24	27.68	26.80	27.68	27.68	2.03%	10,204,603
Aug 14, 2026	27.42	27.93	27.04	27.13	27.13	-0.66%	10,784,169
Aug 13, 2026	27.81	27.90	27.18	27.31	27.31	-1.55%	11,794,715
Aug 12, 2026	27.68	28.30	27.65	27.74	27.74	-0.14%	9,604,096
Aug 11, 2026	27.84	28.34	27.68	27.78	27.78	-1.07%	9,571,557
Aug 10, 2026	27.84	28.54	27.75	28.08	28.08	1.19%	12,679,160
Aug 7, 2026	27.79	28.01	27.30	27.75	27.75	-0.54%	12,388,523
Aug 6, 2026	28.68	28.68	27.64	27.90	27.90	-3.33%	15,793,789
Aug 5, 2026	28.24	29.08	28.13	28.86	28.86	1.98%	15,048,090
Aug 4, 2026	28.14	28.79	27.98	28.30	28.30	0.35%	12,634,980
Aug 3, 2026	27.79	28.44	27.17	28.20	28.20	0.89%	12,727,130
Jul 31, 2026	28.21	28.69	27.70	27.95	27.95	0.68%	17,580,823
Jul 30, 2026	27.51	28.18	27.37	27.76	27.76	-	13,409,390
Jul 29, 2026	26.58	27.94	26.03	27.76	27.76	4.40%	18,543,600
Jul 28, 2026	26.30	26.76	25.91	26.59	26.59	0.15%	13,481,900
Jul 27, 2026	25.98	26.80	25.85	26.55	26.55	3.71%	13,841,846
Jul 24, 2026	26.65	27.09	25.60	25.60	25.60	-5.33%	13,781,290
Jul 23, 2026	26.30	27.20	25.88	27.04	27.04	2.89%	18,597,613
Jul 22, 2026	26.33	26.88	25.96	26.28	26.28	-1.43%	16,059,809
Jul 21, 2026	24.70	26.68	24.69	26.66	26.66	7.98%	26,833,001
Jul 20, 2026	24.39	24.98	23.80	24.69	24.69	2.96%	17,737,879
Jul 17, 2026	24.80	25.30	23.98	23.98	23.98	-2.68%	17,659,644
Jul 16, 2026	25.11	25.45	24.56	24.64	24.64	-2.49%	12,157,500
Jul 15, 2026	25.72	26.12	25.19	25.27	25.27	-1.17%	12,037,394
Jul 14, 2026	25.61	25.79	24.84	25.57	25.57	0.87%	15,047,420
Jul 13, 2026	26.46	26.57	25.29	25.35	25.35	-5.02%	16,823,580
Jul 10, 2026	27.15	27.35	26.66	26.69	26.69	-1.55%	17,472,862
Jul 9, 2026	26.90	27.51	25.92	27.11	27.11	0.04%	22,372,208
Jul 8, 2026	28.46	28.91	27.00	27.10	27.10	-5.11%	24,488,895
Jul 7, 2026	28.98	30.64	28.30	28.56	28.56	5.08%	33,668,953
Jul 6, 2026	27.85	28.65	27.08	27.18	27.18	-2.96%	18,816,675
Jul 3, 2026	28.91	29.10	28.01	28.01	28.01	-3.18%	19,143,351
Jul 2, 2026	30.21	30.38	28.93	28.93	28.93	-4.99%	18,955,350
Jul 1, 2026	30.70	30.95	29.70	30.45	30.45	-0.49%	19,701,311
Jun 30, 2026	29.00	31.10	28.77	30.60	30.60	4.79%	22,423,541
Jun 29, 2026	29.00	29.49	27.52	29.20	29.20	0.21%	25,594,504
Jun 26, 2026	32.80	32.80	29.11	29.14	29.14	-11.16%	35,948,940
Jun 25, 2026	33.33	33.49	32.27	32.80	32.80	-2.38%	21,974,794
Jun 24, 2026	34.10	34.30	32.91	33.60	33.60	-1.06%	21,178,650
Jun 23, 2026	34.77	35.79	33.90	33.96	33.96	-2.02%	31,138,865
Jun 22, 2026	32.45	34.72	31.65	34.66	34.66	5.74%	36,569,484
Jun 18, 2026	33.71	33.89	32.64	32.78	32.78	-2.99%	19,182,070
Jun 17, 2026	33.36	33.92	32.83	33.79	33.79	0.09%	20,276,360
Jun 16, 2026	32.28	34.15	32.05	33.76	33.76	5.96%	30,263,890
Jun 15, 2026	31.35	32.25	31.20	31.86	31.86	1.50%	17,742,080
Jun 12, 2026	31.57	32.34	30.37	31.39	31.39	0.32%	27,288,740
Jun 11, 2026	31.85	32.57	31.23	31.29	31.29	-1.63%	19,293,286