SHA:688006 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	20.98	21.52	20.84	20.92	20.92	2.25%	11,963,674
Jul 30, 2026	20.87	21.08	20.06	20.46	20.46	-2.11%	11,070,730
Jul 29, 2026	20.29	21.09	19.58	20.90	20.90	2.00%	12,748,510
Jul 28, 2026	20.97	21.36	20.40	20.49	20.49	-3.39%	10,214,680
Jul 27, 2026	20.30	21.29	20.30	21.21	21.21	3.46%	11,288,728
Jul 24, 2026	21.44	21.50	20.41	20.50	20.50	-4.30%	9,010,825
Jul 23, 2026	20.91	21.44	20.75	21.42	21.42	2.34%	11,930,172
Jul 22, 2026	21.14	21.39	20.61	20.93	20.93	-1.60%	14,151,855
Jul 21, 2026	20.28	21.28	19.46	21.27	21.27	4.88%	20,238,604
Jul 20, 2026	21.15	21.50	19.79	20.28	20.28	-2.08%	22,107,640
Jul 17, 2026	22.74	22.97	20.62	20.71	20.71	-9.13%	16,390,487
Jul 16, 2026	24.40	24.95	22.66	22.79	22.79	-6.90%	13,214,010
Jul 15, 2026	24.00	24.94	23.80	24.48	24.48	2.00%	10,728,790
Jul 14, 2026	24.20	24.27	23.12	24.00	24.00	-0.58%	9,515,069
Jul 13, 2026	25.81	25.91	24.05	24.14	24.14	-6.83%	11,116,320
Jul 10, 2026	27.33	27.73	25.83	25.91	25.91	-5.64%	11,814,755
Jul 9, 2026	26.49	27.75	25.75	27.46	27.46	4.37%	12,782,940
Jul 8, 2026	27.50	27.80	26.17	26.31	26.31	-4.74%	11,562,597
Jul 7, 2026	28.27	29.03	27.39	27.62	27.62	-3.22%	12,043,938
Jul 6, 2026	30.75	31.04	28.33	28.54	28.54	-7.13%	16,613,524
Jul 3, 2026	32.78	32.91	30.69	30.73	30.73	-6.25%	13,086,297
Jul 2, 2026	33.40	34.54	32.70	32.78	32.78	-4.26%	10,250,315
Jul 1, 2026	36.74	36.74	34.01	34.24	34.24	-6.32%	14,648,652
Jun 30, 2026	35.31	37.77	34.67	36.55	36.55	4.55%	14,133,892
Jun 29, 2026	35.22	36.50	33.90	34.96	34.96	-1.66%	12,794,940
Jun 26, 2026	37.82	37.98	35.50	35.55	35.55	-7.13%	12,840,038
Jun 25, 2026	39.54	40.00	37.47	38.28	38.28	-3.79%	15,243,044
Jun 24, 2026	37.80	40.89	37.31	39.79	39.79	4.24%	24,864,031
Jun 23, 2026	37.11	38.82	36.08	38.17	38.17	1.49%	23,822,805
Jun 22, 2026	37.18	37.75	36.13	37.61	37.61	1.35%	23,394,537
Jun 18, 2026	37.76	38.12	36.59	37.11	37.11	-1.77%	19,669,572
Jun 17, 2026	39.36	39.72	36.71	37.78	37.78	-4.01%	22,245,699
Jun 16, 2026	36.36	39.58	36.18	39.36	39.36	8.61%	31,997,833
Jun 15, 2026	32.95	36.54	32.24	36.24	36.24	10.05%	25,201,433
Jun 12, 2026	33.00	35.00	32.70	32.93	32.93	0.92%	19,946,350
Jun 11, 2026	33.97	34.36	32.40	32.63	32.63	-4.25%	13,358,790
Jun 10, 2026	34.50	35.55	32.91	34.08	34.08	-2.91%	20,538,130
Jun 9, 2026	32.00	35.58	31.70	35.10	35.10	12.50%	34,869,281
Jun 8, 2026	30.82	32.33	30.33	31.20	31.20	-1.45%	23,268,250
Jun 5, 2026	33.31	33.35	30.20	31.66	31.66	-6.52%	28,101,190
Jun 4, 2026	34.04	35.07	33.10	33.87	33.87	-3.97%	22,687,470
Jun 3, 2026	36.82	39.54	34.76	35.27	35.27	-2.22%	41,412,500
Jun 2, 2026	37.00	37.60	35.40	36.07	36.07	-1.61%	24,673,140
Jun 1, 2026	39.01	42.57	36.29	36.66	36.66	-7.54%	38,764,330
May 29, 2026	40.00	40.90	37.09	39.65	39.65	0.96%	47,553,120
May 28, 2026	32.81	39.44	32.35	39.44	39.27	19.99%	55,378,470
May 27, 2026	34.49	35.30	32.74	32.87	32.73	-5.25%	17,048,260
May 26, 2026	34.80	35.59	34.27	34.69	34.54	-0.89%	13,027,500
May 25, 2026	35.18	35.49	33.90	35.00	34.85	-0.57%	15,472,850
May 22, 2026	34.45	35.66	33.80	35.20	35.05	4.05%	15,351,360