SHA:688005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	25.98	26.80	25.85	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
Jun 10, 2026	32.23	32.79	31.11	31.81	31.81	-3.05%	19,516,520
Jun 9, 2026	32.60	32.88	31.52	32.81	32.81	1.52%	22,422,836
Jun 8, 2026	31.53	33.40	31.33	32.32	32.32	-0.43%	24,871,069
Jun 5, 2026	32.80	33.48	31.82	32.46	32.46	0.31%	27,708,041
Jun 4, 2026	31.02	34.74	30.09	32.36	32.36	3.32%	46,036,617
Jun 3, 2026	31.65	32.44	30.88	31.32	31.32	-1.32%	20,352,333
Jun 2, 2026	32.94	33.22	31.54	31.74	31.74	-3.47%	22,344,935
Jun 1, 2026	31.78	33.88	31.48	32.88	32.88	6.06%	32,856,980
May 29, 2026	32.50	32.85	30.80	31.00	31.00	-4.11%	20,405,295
May 28, 2026	32.83	33.21	31.65	32.33	32.33	-1.16%	18,194,500
May 27, 2026	33.00	34.24	32.43	32.71	32.71	-0.37%	25,209,840
May 26, 2026	33.20	33.73	32.35	32.83	32.83	-1.11%	23,237,965
May 25, 2026	35.08	35.08	32.87	33.20	33.20	-4.90%	30,384,680
May 22, 2026	34.69	35.48	33.90	34.91	34.91	1.63%	24,131,599
May 21, 2026	35.27	37.18	34.22	34.35	34.35	-2.72%	38,386,200
May 20, 2026	34.25	35.60	33.52	35.31	35.31	3.03%	31,499,380
May 19, 2026	34.40	34.72	33.50	34.27	34.27	-0.23%	22,911,084
May 18, 2026	34.45	34.95	34.00	34.35	34.35	-1.60%	20,714,761