SHA:688050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	41.80	43.03	41.60	41.82	41.82	-0.95%	3,305,892
Jul 30, 2026	41.00	42.85	40.79	42.22	42.22	2.98%	3,465,403
Jul 29, 2026	39.98	41.32	39.98	41.00	41.00	2.55%	2,923,706
Jul 28, 2026	39.60	40.29	39.31	39.98	39.98	-0.05%	1,993,033
Jul 27, 2026	38.57	40.25	38.28	40.00	40.00	3.33%	2,627,918
Jul 24, 2026	40.40	40.59	38.68	38.71	38.71	-4.21%	2,547,637
Jul 23, 2026	40.80	41.00	39.98	40.41	40.41	-1.44%	2,407,150
Jul 22, 2026	40.98	41.26	40.26	41.00	41.00	0.12%	4,042,914
Jul 21, 2026	41.54	42.23	40.85	40.95	40.95	-1.30%	4,100,888
Jul 20, 2026	41.07	41.97	40.45	41.49	41.49	0.53%	4,039,295
Jul 17, 2026	43.55	44.13	41.26	41.27	41.27	-5.54%	5,114,317
Jul 16, 2026	42.25	44.08	41.60	43.69	43.69	3.14%	5,831,693
Jul 15, 2026	42.55	43.85	42.16	42.36	42.36	-1.21%	6,127,771
Jul 14, 2026	42.20	43.56	41.92	42.88	42.88	2.10%	4,755,689
Jul 13, 2026	41.50	42.49	40.85	42.00	42.00	1.06%	3,727,646
Jul 10, 2026	41.30	42.68	40.39	41.56	41.56	0.41%	4,546,399
Jul 9, 2026	40.00	42.19	39.48	41.39	41.39	2.78%	5,586,225
Jul 8, 2026	38.61	40.85	38.11	40.27	40.27	3.84%	4,878,072
Jul 7, 2026	39.25	39.30	37.60	38.78	38.78	-1.20%	3,812,939
Jul 6, 2026	39.57	40.17	38.95	39.25	39.25	-1.73%	3,429,516
Jul 3, 2026	40.00	40.89	38.85	39.94	39.94	0.58%	4,060,808
Jul 2, 2026	39.50	40.86	39.12	39.71	39.71	0.97%	4,858,357
Jul 1, 2026	36.46	40.07	36.15	39.33	39.33	7.90%	5,977,517
Jun 30, 2026	37.41	37.61	36.10	36.45	36.45	-2.54%	2,857,977
Jun 29, 2026	36.24	37.99	35.23	37.40	37.40	3.14%	4,164,674
Jun 26, 2026	37.29	37.35	36.23	36.26	36.26	-2.92%	2,695,502
Jun 25, 2026	37.09	38.05	36.05	37.35	37.35	-0.32%	3,900,231
Jun 24, 2026	39.77	39.96	37.45	37.47	37.47	-3.40%	3,870,984
Jun 23, 2026	38.48	39.83	38.42	38.79	38.79	0.23%	2,872,348
Jun 22, 2026	38.90	38.90	37.32	38.70	38.70	-0.54%	3,477,549
Jun 18, 2026	39.15	40.37	38.95	39.23	38.91	-	2,642,929
Jun 17, 2026	39.22	39.39	38.69	39.23	38.91	0.03%	2,096,313
Jun 16, 2026	39.78	39.78	39.00	39.22	38.90	-1.95%	2,193,350
Jun 15, 2026	40.20	40.65	39.65	40.00	39.67	-0.99%	3,067,410
Jun 12, 2026	39.91	40.77	39.32	40.40	40.07	1.08%	4,631,325
Jun 11, 2026	39.70	40.34	38.89	39.97	39.64	0.10%	3,119,257
Jun 10, 2026	39.20	40.05	38.20	39.93	39.60	1.91%	3,222,577
Jun 9, 2026	40.24	40.39	38.89	39.18	38.86	-2.73%	3,288,111
Jun 8, 2026	41.03	41.79	39.68	40.28	39.95	-2.78%	2,769,494
Jun 5, 2026	41.41	42.31	41.10	41.43	41.09	0.61%	1,806,737
Jun 4, 2026	42.74	42.96	40.84	41.18	40.84	-3.67%	2,968,645
Jun 3, 2026	43.55	43.95	42.71	42.75	42.40	-1.97%	1,973,686
Jun 2, 2026	43.78	44.03	43.01	43.61	43.25	-0.39%	2,360,150
Jun 1, 2026	42.50	43.86	42.40	43.78	43.42	3.21%	2,857,399
May 29, 2026	42.42	43.43	42.09	42.42	42.07	0.09%	2,643,579
May 28, 2026	43.12	43.20	41.83	42.38	42.03	-1.67%	2,434,201
May 27, 2026	43.90	44.21	42.30	43.10	42.75	-1.82%	3,601,637
May 26, 2026	44.80	45.23	43.11	43.90	43.54	-2.40%	3,012,355
May 25, 2026	45.70	46.10	44.78	44.98	44.61	-1.47%	2,711,355
May 22, 2026	46.89	47.10	45.63	45.65	45.28	-2.04%	2,498,202