SHA:688053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	39.92	40.88	39.66	40.36	40.36	2.23%	997,118
May 21, 2026	42.01	42.78	39.48	39.48	39.48	-6.00%	1,449,387
May 20, 2026	40.89	42.35	40.65	42.00	42.00	2.34%	1,505,988
May 19, 2026	40.50	41.14	40.11	41.04	41.04	1.96%	931,923
May 18, 2026	39.63	41.00	39.10	40.25	40.25	1.44%	1,195,017
May 15, 2026	40.43	40.80	39.50	39.68	39.68	-1.86%	1,257,600
May 14, 2026	41.80	41.98	40.40	40.43	40.43	-3.35%	1,214,141
May 13, 2026	41.87	42.20	41.53	41.83	41.83	-0.45%	800,395
May 12, 2026	43.00	43.30	41.66	42.02	42.02	-2.35%	1,493,712
May 11, 2026	44.40	44.82	43.03	43.03	43.03	-0.78%	1,612,236
May 8, 2026	42.44	43.98	41.70	43.37	43.37	2.89%	1,719,774
May 7, 2026	41.49	42.49	40.91	42.15	42.15	2.48%	1,317,024
May 6, 2026	40.00	41.88	40.00	41.13	41.13	4.13%	1,889,037
Apr 30, 2026	38.35	39.87	38.35	39.50	39.50	3.67%	1,153,091
Apr 29, 2026	37.40	38.28	36.84	38.10	38.10	1.25%	1,229,788