SHA:688032 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	78.32	80.26	77.38	79.30	79.30	1.69%	920,095
Jul 9, 2026	78.53	78.70	76.80	77.98	77.98	-0.17%	781,887
Jul 8, 2026	79.10	79.47	77.97	78.11	78.11	-1.21%	660,118
Jul 7, 2026	81.24	82.02	78.81	79.07	79.07	-3.33%	869,393
Jul 6, 2026	83.47	83.88	81.51	81.79	81.79	-1.45%	778,100
Jul 3, 2026	82.20	84.29	82.20	82.99	82.99	0.45%	794,061
Jul 2, 2026	82.32	84.99	82.32	82.62	82.62	-1.79%	892,205
Jul 1, 2026	84.49	85.88	81.18	84.13	84.13	-0.46%	1,556,725
Jun 30, 2026	83.35	85.49	82.85	84.52	84.52	0.92%	878,689
Jun 29, 2026	81.05	84.49	79.20	83.75	83.75	4.21%	1,475,375
Jun 26, 2026	82.54	84.60	80.26	80.37	80.37	-2.93%	1,188,348
Jun 25, 2026	83.08	84.77	81.00	82.80	82.80	-0.66%	1,159,705
Jun 24, 2026	85.86	86.10	82.83	83.35	83.35	-3.19%	1,307,625
Jun 23, 2026	88.22	88.80	85.70	86.10	86.10	-1.82%	1,140,718
Jun 22, 2026	87.20	88.80	85.00	87.70	87.70	0.02%	1,431,119
Jun 18, 2026	86.17	87.97	85.24	87.68	87.68	1.14%	1,227,678
Jun 17, 2026	86.27	86.69	84.88	86.69	86.69	-0.01%	876,377
Jun 16, 2026	85.30	87.25	84.07	86.70	86.70	1.46%	1,280,246
Jun 15, 2026	86.56	87.08	84.34	85.45	85.45	-1.79%	1,644,879
Jun 12, 2026	87.80	88.16	85.00	87.01	87.01	0.40%	1,817,109
Jun 11, 2026	90.19	90.19	86.66	86.66	86.66	-4.93%	996,276
Jun 10, 2026	89.62	91.22	87.37	91.15	91.15	1.05%	1,118,959
Jun 9, 2026	88.99	91.69	88.28	90.20	90.20	1.31%	844,018
Jun 8, 2026	90.31	91.99	88.01	89.03	89.03	-3.75%	1,085,934
Jun 5, 2026	92.40	93.59	89.82	92.50	92.50	0.05%	1,358,108
Jun 4, 2026	94.31	94.31	91.83	92.45	92.45	-2.37%	1,066,755
Jun 3, 2026	95.63	96.13	94.10	94.69	94.69	-0.99%	1,121,587
Jun 2, 2026	96.40	97.44	93.88	95.64	95.64	-1.40%	1,057,037
Jun 1, 2026	96.07	98.38	96.00	97.00	97.00	0.97%	1,192,277
May 29, 2026	100.32	100.63	94.96	96.07	96.07	-4.25%	1,668,288
May 28, 2026	98.93	100.80	97.50	100.33	100.33	1.00%	1,372,087
May 27, 2026	100.01	103.85	98.35	99.34	99.34	-0.96%	1,735,658
May 26, 2026	101.82	102.92	98.70	100.30	100.30	-2.55%	1,675,863
May 25, 2026	109.45	109.45	102.00	102.92	102.92	-5.62%	2,461,600
May 22, 2026	108.57	110.75	107.57	109.05	109.05	1.90%	1,451,789
May 21, 2026	114.41	115.69	107.02	107.02	107.02	-6.91%	2,725,078
May 20, 2026	112.80	115.37	110.83	114.97	114.97	1.56%	2,561,799
May 19, 2026	111.50	114.80	111.43	113.20	113.20	1.59%	1,930,760
May 18, 2026	109.00	114.00	108.33	111.43	111.43	1.02%	1,788,089
May 15, 2026	110.32	114.20	106.63	110.30	110.30	-	2,476,761
May 14, 2026	112.80	114.33	110.10	110.30	110.30	-2.46%	1,598,886
May 13, 2026	110.31	113.66	109.90	113.08	113.08	2.51%	2,229,422
May 12, 2026	115.45	116.19	110.19	110.31	110.31	-4.44%	2,732,630
May 11, 2026	116.90	118.51	114.69	115.44	115.44	-1.26%	2,604,640
May 8, 2026	114.27	117.16	113.71	116.91	116.91	1.16%	1,990,711
May 7, 2026	115.48	118.00	114.81	115.57	115.57	0.50%	1,801,456
May 6, 2026	113.28	115.26	111.50	115.00	115.00	2.12%	1,829,647
Apr 30, 2026	112.03	113.90	110.88	112.61	112.61	-2.96%	2,753,593
Apr 29, 2026	105.42	116.36	105.40	116.04	116.04	8.45%	3,148,244
Apr 28, 2026	108.86	109.87	106.10	107.00	107.00	-1.66%	1,439,292