SHA:688018 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	101.90	103.50	98.17	98.89	98.89	-5.12%	5,807,708
Jul 27, 2026	104.00	104.60	100.00	104.23	104.23	-0.88%	6,326,921
Jul 24, 2026	101.10	108.20	99.88	105.16	105.16	1.19%	7,809,384
Jul 23, 2026	111.60	112.50	103.72	103.92	103.92	-7.60%	9,747,998
Jul 22, 2026	104.02	115.00	103.60	112.47	112.47	6.10%	12,432,810
Jul 21, 2026	103.48	106.00	98.56	106.00	106.00	3.75%	9,748,707
Jul 20, 2026	103.88	106.46	98.67	102.17	102.17	-1.65%	9,190,453
Jul 17, 2026	119.07	122.05	103.56	103.88	103.88	-13.87%	14,224,760
Jul 16, 2026	116.91	127.76	116.91	120.61	120.61	3.16%	12,388,970
Jul 15, 2026	121.58	121.80	112.64	116.91	116.91	-3.10%	9,572,973
Jul 14, 2026	126.60	129.50	115.68	120.65	120.65	-4.09%	13,222,110
Jul 13, 2026	121.70	133.07	121.38	125.80	125.80	1.64%	13,571,290
Jul 10, 2026	122.06	131.77	121.51	123.77	123.77	2.04%	12,836,604
Jul 9, 2026	118.80	121.67	115.09	121.30	121.30	2.53%	9,080,077
Jul 8, 2026	118.50	122.48	116.68	118.31	118.31	1.99%	10,459,099
Jul 7, 2026	114.38	124.60	112.58	116.00	116.00	0.31%	9,834,119
Jul 6, 2026	121.10	122.03	111.11	115.64	115.64	-3.72%	10,280,007
Jul 3, 2026	122.87	125.85	119.80	120.11	120.11	-2.34%	8,362,297
Jul 2, 2026	122.95	129.79	120.30	122.99	122.99	-2.97%	8,947,790
Jul 1, 2026	129.00	133.00	124.81	126.76	126.76	-0.91%	9,297,350
Jun 30, 2026	116.86	128.30	115.55	127.92	127.92	10.38%	11,833,348
Jun 29, 2026	117.01	120.47	110.95	115.89	115.89	-1.79%	7,886,977
Jun 26, 2026	122.43	123.77	115.78	118.00	118.00	-5.01%	7,466,442
Jun 25, 2026	123.78	124.79	120.37	124.23	124.23	0.55%	8,198,921
Jun 24, 2026	121.50	124.93	119.28	123.55	123.55	0.86%	6,204,498
Jun 23, 2026	122.51	128.99	118.98	122.50	122.50	-0.50%	7,704,320
Jun 22, 2026	125.89	126.60	120.12	123.11	123.11	-3.79%	8,768,016
Jun 18, 2026	122.50	130.13	121.40	127.96	127.96	4.54%	9,021,229
Jun 17, 2026	119.46	122.66	118.56	122.40	122.40	1.16%	4,365,493
Jun 16, 2026	120.00	123.00	119.31	121.00	121.00	1.60%	5,354,788
Jun 15, 2026	112.78	119.38	111.31	119.09	119.09	6.33%	6,496,100
Jun 12, 2026	114.54	116.48	110.89	112.00	112.00	-0.39%	7,716,478
Jun 11, 2026	115.42	117.88	111.12	112.44	112.44	-3.14%	4,859,220
Jun 10, 2026	118.45	119.49	115.09	116.09	116.09	-3.17%	4,683,453
Jun 9, 2026	117.19	120.98	115.57	119.89	119.89	4.24%	5,863,759
Jun 8, 2026	114.00	117.72	110.69	115.01	115.01	-4.36%	8,491,459
Jun 5, 2026	118.50	123.69	117.07	120.25	120.25	0.15%	5,939,534
Jun 4, 2026	118.25	124.29	116.26	120.43	120.07	0.36%	5,694,416
Jun 3, 2026	118.31	122.66	117.31	120.00	119.64	3.24%	8,218,344
Jun 2, 2026	117.94	118.53	113.21	116.23	115.88	-1.25%	6,574,599
Jun 1, 2026	122.09	125.49	117.34	117.70	117.35	-1.68%	8,444,702
May 29, 2026	129.50	129.91	118.57	119.71	119.36	-6.44%	10,408,206
May 28, 2026	127.50	129.91	123.99	127.95	127.57	-1.08%	8,993,963
May 27, 2026	131.07	137.50	128.71	129.34	128.96	-1.29%	10,770,211
May 26, 2026	132.20	132.34	126.43	131.04	130.65	-1.43%	8,955,281
May 25, 2026	130.01	134.14	127.84	132.94	132.54	1.70%	8,783,170
May 22, 2026	129.29	131.33	126.43	130.71	130.33	2.97%	8,133,090
May 21, 2026	134.70	138.98	126.43	126.94	126.57	-5.76%	13,915,435
May 20, 2026	133.49	137.06	130.15	134.70	134.30	-0.22%	11,337,545
May 19, 2026	129.97	136.77	125.75	135.00	134.60	2.83%	12,947,396