SHA:688039 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	29.89	31.80	29.75	31.74	-	6.01%	1,787,322
Jul 24, 2026	31.06	31.06	29.91	29.94	29.94	-4.38%	1,246,064
Jul 23, 2026	31.48	31.94	30.80	31.31	31.31	-0.60%	1,359,342
Jul 22, 2026	32.13	32.80	31.30	31.50	31.50	-2.87%	1,772,472
Jul 21, 2026	31.06	32.50	29.10	32.43	32.43	3.64%	2,723,598
Jul 20, 2026	33.26	34.20	30.77	31.29	31.29	-5.18%	2,719,941
Jul 17, 2026	35.92	36.65	32.80	33.00	33.00	-9.81%	3,213,792
Jul 16, 2026	37.04	38.14	35.65	36.59	36.59	-2.84%	3,385,518
Jul 15, 2026	37.57	38.59	37.00	37.66	37.66	0.24%	2,161,866
Jul 14, 2026	38.08	38.08	35.88	37.57	37.57	0.05%	2,413,429
Jul 13, 2026	40.12	41.46	37.51	37.55	37.55	-8.77%	3,287,430
Jul 10, 2026	39.80	42.91	39.50	41.16	41.16	2.39%	4,500,117
Jul 9, 2026	39.14	40.55	38.44	40.20	40.20	2.81%	3,926,433
Jul 8, 2026	41.08	41.55	39.01	39.10	39.10	-4.35%	3,679,177
Jul 7, 2026	42.00	42.91	40.88	40.88	40.88	-6.15%	5,775,377
Jul 6, 2026	36.31	43.56	36.31	43.56	43.56	20.00%	8,116,903
Jul 3, 2026	36.10	37.20	35.90	36.30	36.30	-	1,892,145
Jul 2, 2026	36.82	37.50	35.98	36.30	36.30	-0.58%	2,305,255
Jul 1, 2026	37.80	37.80	36.34	36.51	36.51	-2.17%	2,327,423
Jun 30, 2026	34.34	38.00	34.34	37.32	37.32	5.25%	3,050,928
Jun 29, 2026	35.21	36.89	35.09	35.46	35.46	-1.31%	2,579,233
Jun 26, 2026	39.20	39.43	35.93	35.93	35.93	-8.30%	3,608,599
Jun 25, 2026	41.04	41.48	39.09	39.18	39.18	-5.36%	2,715,734
Jun 24, 2026	41.99	41.99	40.50	41.40	41.40	-1.41%	2,035,810
Jun 23, 2026	43.50	43.55	41.77	41.99	41.99	-4.46%	2,329,187
Jun 22, 2026	43.22	44.90	41.91	43.95	43.95	-0.11%	3,417,953
Jun 18, 2026	41.20	44.38	40.41	44.00	44.00	5.39%	4,187,382
Jun 17, 2026	42.80	42.80	41.28	41.75	41.75	-2.88%	2,419,574
Jun 16, 2026	42.73	43.13	41.62	42.99	42.99	1.34%	2,112,480
Jun 15, 2026	42.98	43.41	41.88	42.42	42.42	0.64%	2,311,122
Jun 12, 2026	41.88	44.97	41.53	42.15	42.15	3.18%	2,982,277
Jun 11, 2026	41.88	42.71	40.25	40.85	40.85	-4.11%	2,361,778
Jun 10, 2026	44.43	45.58	42.00	42.60	42.60	-5.63%	2,793,318
Jun 9, 2026	42.58	45.90	41.31	45.14	45.14	6.59%	4,358,140
Jun 8, 2026	40.01	43.78	39.96	42.35	42.35	0.59%	3,122,755
Jun 5, 2026	42.00	43.10	40.91	42.10	42.10	0.50%	2,670,486
Jun 4, 2026	41.80	42.58	40.61	41.89	41.89	-0.97%	2,370,548
Jun 3, 2026	43.57	44.38	41.76	42.30	42.30	-3.20%	2,831,992
Jun 2, 2026	45.00	46.36	42.78	43.70	43.70	-2.46%	3,438,608
Jun 1, 2026	41.00	47.37	41.00	44.80	44.80	8.63%	4,975,316
May 29, 2026	44.50	44.88	41.00	41.24	41.24	-6.34%	2,877,574
May 28, 2026	42.80	44.49	41.51	44.03	44.03	2.54%	3,025,442
May 27, 2026	45.76	45.76	42.60	42.94	42.94	-4.77%	2,906,427
May 26, 2026	46.35	46.40	43.88	45.09	45.09	-3.34%	3,728,685
May 25, 2026	47.00	47.95	45.80	46.65	46.65	-0.45%	3,289,495
May 22, 2026	46.22	47.10	45.11	46.86	46.86	1.12%	3,829,102
May 21, 2026	48.25	49.58	46.00	46.34	46.34	-5.91%	5,454,672
May 20, 2026	49.95	51.59	48.69	49.25	49.25	-1.26%	6,244,320
May 19, 2026	46.90	53.00	46.60	49.88	49.88	7.25%	8,816,627
May 18, 2026	44.79	47.18	44.26	46.51	46.51	7.09%	4,847,316