SHA:688051 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.37	22.66	21.37	22.10	22.10	3.42%	1,456,695
Jul 30, 2026	21.17	22.10	21.17	21.37	21.37	-0.23%	1,620,875
Jul 29, 2026	21.12	21.77	21.04	21.42	21.42	0.71%	1,740,762
Jul 28, 2026	21.18	21.88	20.91	21.27	21.27	1.72%	1,352,519
Jul 27, 2026	20.20	21.05	19.80	20.91	20.91	3.77%	1,200,778
Jul 24, 2026	20.49	20.83	19.92	20.15	20.15	-2.47%	1,321,190
Jul 23, 2026	19.98	20.78	19.88	20.66	20.66	3.04%	1,404,953
Jul 22, 2026	19.96	20.79	19.92	20.05	20.05	-1.57%	1,456,414
Jul 21, 2026	20.20	20.55	18.51	20.37	20.37	-0.20%	1,957,267
Jul 20, 2026	20.76	21.84	19.51	20.41	20.41	-0.68%	2,342,838
Jul 17, 2026	22.00	22.78	20.43	20.55	20.55	-8.30%	2,224,220
Jul 16, 2026	22.30	23.18	22.00	22.41	22.41	-1.28%	1,314,597
Jul 15, 2026	22.30	23.55	22.10	22.70	22.70	2.11%	1,640,678
Jul 14, 2026	22.57	22.57	21.22	22.23	22.23	2.21%	1,606,370
Jul 13, 2026	22.16	22.59	21.46	21.75	21.75	-3.12%	1,312,048
Jul 10, 2026	21.98	23.18	21.26	22.45	22.45	1.31%	1,126,954
Jul 9, 2026	21.50	22.22	21.33	22.16	22.16	1.37%	875,949
Jul 8, 2026	22.11	22.30	21.70	21.86	21.86	-1.22%	799,839
Jul 7, 2026	22.87	24.01	21.70	22.13	22.13	-4.36%	1,411,616
Jul 6, 2026	23.96	24.25	22.92	23.14	23.14	-3.66%	1,113,199
Jul 3, 2026	23.19	24.20	23.09	24.02	24.02	4.12%	1,177,666
Jul 2, 2026	23.88	24.30	22.91	23.07	23.07	-3.07%	1,115,034
Jul 1, 2026	23.06	23.96	22.32	23.80	23.80	3.57%	1,546,185
Jun 30, 2026	23.83	24.11	22.60	22.98	22.98	-3.04%	2,606,688
Jun 29, 2026	23.00	24.47	23.00	23.70	23.70	-0.80%	1,911,800
Jun 26, 2026	25.19	25.19	23.73	23.89	23.89	-4.74%	2,331,380
Jun 25, 2026	25.82	25.99	24.54	25.08	25.08	-3.39%	1,575,896
Jun 24, 2026	26.88	27.46	25.54	25.96	25.96	-4.31%	1,754,414
Jun 23, 2026	26.55	27.55	26.55	27.13	27.13	1.34%	2,178,131
Jun 22, 2026	26.40	26.87	25.46	26.77	26.77	1.48%	2,026,093
Jun 18, 2026	26.27	26.86	26.27	26.38	26.38	-1.46%	1,414,126
Jun 17, 2026	27.70	27.73	26.52	26.77	26.77	-3.36%	1,641,083
Jun 16, 2026	27.12	27.91	26.13	27.70	27.70	2.18%	2,589,113
Jun 15, 2026	27.32	27.97	26.89	27.11	27.11	-1.09%	1,850,799
Jun 12, 2026	26.44	27.95	26.44	27.41	27.41	2.66%	2,095,346
Jun 11, 2026	26.90	27.47	26.24	26.70	26.70	-2.41%	1,693,746
Jun 10, 2026	27.84	28.47	27.11	27.36	27.36	-2.60%	2,212,731
Jun 9, 2026	28.37	29.46	27.46	28.09	28.09	0.11%	2,982,236
Jun 8, 2026	28.96	29.94	27.40	28.06	28.06	-8.75%	4,132,973
Jun 5, 2026	30.74	31.38	29.88	30.75	30.75	1.22%	2,000,231
Jun 4, 2026	31.50	31.99	29.97	30.38	30.38	-6.41%	2,589,841
Jun 3, 2026	31.19	33.83	30.33	32.46	32.46	4.21%	3,195,539
Jun 2, 2026	32.20	33.00	30.80	31.15	31.15	-2.96%	1,922,922
Jun 1, 2026	32.09	33.04	31.00	32.10	32.10	1.39%	2,364,172
May 29, 2026	33.39	33.52	31.50	31.66	31.66	-4.52%	2,787,713
May 28, 2026	34.97	36.00	32.71	33.16	33.16	-2.33%	3,184,213
May 27, 2026	36.59	36.73	33.73	33.95	33.95	-7.57%	3,764,331
May 26, 2026	41.00	41.01	34.81	36.73	36.73	-9.35%	6,944,341
May 25, 2026	49.54	50.59	39.51	40.52	40.52	-17.96%	7,626,719
May 22, 2026	47.20	50.85	45.60	49.39	49.39	6.72%	2,808,258