SHA:688053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	30.95	31.97	30.79	31.61	31.61	2.03%	463,865
Jul 31, 2026	30.70	31.40	30.42	30.98	30.98	3.27%	575,273
Jul 30, 2026	30.30	30.62	29.60	30.00	30.00	-0.89%	474,663
Jul 29, 2026	29.94	30.48	29.52	30.27	30.27	1.92%	613,266
Jul 28, 2026	29.76	31.45	29.46	29.70	29.70	0.85%	941,651
Jul 27, 2026	28.12	29.58	28.12	29.45	29.45	4.84%	675,084
Jul 24, 2026	28.40	29.07	27.93	28.09	28.09	-2.90%	703,091
Jul 23, 2026	28.90	29.18	28.00	28.93	28.93	2.12%	990,206
Jul 22, 2026	28.69	29.87	28.28	28.33	28.33	-4.06%	868,016
Jul 21, 2026	29.13	30.20	27.00	29.53	29.53	-0.10%	1,524,097
Jul 20, 2026	32.80	33.98	28.50	29.56	29.56	-9.46%	2,048,409
Jul 17, 2026	35.99	36.40	32.63	32.65	32.65	-9.28%	1,498,404
Jul 16, 2026	35.98	36.77	35.54	35.99	35.99	-0.08%	716,654
Jul 15, 2026	35.80	36.49	35.61	36.02	36.02	0.06%	652,256
Jul 14, 2026	37.27	37.88	35.20	36.00	36.00	-4.26%	1,118,218
Jul 13, 2026	40.36	40.55	37.60	37.60	37.60	-6.84%	1,310,116
Jul 10, 2026	37.98	43.30	37.98	40.36	40.36	6.24%	2,165,018
Jul 9, 2026	37.11	38.23	36.98	37.99	37.99	1.63%	671,785
Jul 8, 2026	38.58	38.59	37.17	37.38	37.38	-2.91%	687,669
Jul 7, 2026	39.00	39.72	37.51	38.50	38.50	-1.53%	853,245
Jul 6, 2026	40.40	40.93	39.00	39.10	39.10	-2.25%	945,323
Jul 3, 2026	37.73	40.37	37.34	40.00	40.00	6.41%	1,238,932
Jul 2, 2026	38.09	38.67	37.12	37.59	37.59	-1.23%	602,875
Jul 1, 2026	38.55	38.55	37.80	38.06	38.06	0.13%	452,583
Jun 30, 2026	37.11	38.87	37.11	38.01	38.01	1.71%	722,524
Jun 29, 2026	35.99	37.38	35.55	37.37	37.37	4.15%	739,282
Jun 26, 2026	35.76	36.45	34.80	35.88	35.88	-	768,605
Jun 25, 2026	35.38	36.45	35.00	35.88	35.88	1.53%	1,014,062
Jun 24, 2026	34.78	35.50	34.29	35.34	35.34	1.61%	861,581
Jun 23, 2026	35.75	35.79	34.70	34.78	34.78	-2.85%	965,523
Jun 22, 2026	36.99	36.99	34.65	35.80	35.80	-2.19%	1,416,412
Jun 18, 2026	36.78	37.79	36.27	36.60	36.60	-1.35%	958,929
Jun 17, 2026	36.20	37.77	35.90	37.10	37.10	2.68%	894,718
Jun 16, 2026	36.75	37.45	36.00	36.13	36.13	-1.28%	590,026
Jun 15, 2026	35.41	36.60	35.41	36.60	36.60	4.69%	815,061
Jun 12, 2026	35.46	36.63	34.90	34.96	34.96	-0.26%	692,812
Jun 11, 2026	34.97	35.47	34.51	35.05	35.05	0.40%	525,006
Jun 10, 2026	36.94	37.26	34.71	34.91	34.91	-5.50%	1,206,395
Jun 9, 2026	38.18	38.18	36.70	36.94	36.94	-2.12%	702,996
Jun 8, 2026	37.86	39.17	37.55	37.74	37.74	-2.28%	870,024
Jun 5, 2026	37.57	39.40	37.00	38.62	38.62	3.15%	1,080,478
Jun 4, 2026	37.45	37.60	36.53	37.44	37.44	0.78%	774,180
Jun 3, 2026	36.65	38.18	36.27	37.15	37.15	2.62%	1,069,043
Jun 2, 2026	36.28	36.80	35.68	36.20	36.20	-	638,915
Jun 1, 2026	37.10	37.52	35.82	36.20	36.20	-2.50%	1,113,092
May 29, 2026	39.10	39.89	37.06	37.13	37.13	-4.21%	1,216,810
May 28, 2026	38.13	39.02	38.00	38.76	38.76	0.86%	967,924
May 27, 2026	40.36	40.36	38.00	38.43	38.43	-3.93%	1,413,377
May 26, 2026	41.35	41.35	39.50	40.00	40.00	-3.98%	1,221,108
May 25, 2026	40.55	42.38	40.55	41.66	41.66	3.22%	983,551