SHA:688056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	36.15	37.20	34.41	34.41	34.41	0.91%	2,045,206
Jul 30, 2026	35.80	36.57	32.80	34.10	34.10	-4.37%	2,058,071
Jul 29, 2026	36.00	36.80	34.32	35.66	35.66	-1.14%	1,582,127
Jul 28, 2026	38.80	40.22	35.77	36.07	36.07	-8.54%	2,561,969
Jul 27, 2026	38.75	39.49	37.62	39.44	39.44	2.57%	1,108,181
Jul 24, 2026	38.00	39.17	37.11	38.45	38.45	-0.85%	1,267,759
Jul 23, 2026	38.01	38.98	36.61	38.78	38.78	3.55%	1,667,823
Jul 22, 2026	38.61	39.99	37.10	37.45	37.45	-4.02%	1,840,181
Jul 21, 2026	37.24	40.00	33.02	39.02	39.02	3.50%	2,731,011
Jul 20, 2026	43.18	43.40	36.59	37.70	37.70	-9.59%	2,230,975
Jul 17, 2026	45.69	45.86	40.84	41.70	41.70	-9.35%	1,757,995
Jul 16, 2026	47.52	48.58	44.90	46.00	46.00	-5.06%	1,815,073
Jul 15, 2026	51.30	52.09	47.85	48.45	48.45	-5.50%	1,539,221
Jul 14, 2026	48.64	51.50	48.20	51.27	51.27	3.87%	1,348,131
Jul 13, 2026	51.77	52.28	48.00	49.36	49.36	-4.86%	2,018,764
Jul 10, 2026	55.15	56.50	51.88	51.88	51.88	-4.25%	2,429,518
Jul 9, 2026	50.50	54.28	50.01	54.18	54.18	8.84%	3,140,961
Jul 8, 2026	51.19	52.46	48.80	49.78	49.78	-2.83%	2,080,787
Jul 7, 2026	51.88	52.88	49.09	51.23	51.23	-2.49%	2,666,859
Jul 6, 2026	55.38	56.28	50.70	52.54	52.54	-4.39%	3,472,519
Jul 3, 2026	57.00	58.10	54.05	54.95	54.95	-3.60%	3,542,549
Jul 2, 2026	64.00	64.00	57.00	57.00	57.00	-16.18%	4,831,800
Jul 1, 2026	65.19	68.00	62.80	68.00	68.00	5.34%	3,969,745
Jun 30, 2026	62.80	66.68	62.01	64.55	64.55	3.96%	3,333,346
Jun 29, 2026	71.00	71.49	60.08	62.09	62.09	-10.52%	4,473,615
Jun 26, 2026	67.00	70.00	63.66	69.39	69.39	0.59%	3,075,611
Jun 25, 2026	72.00	75.60	68.29	68.98	68.98	-6.15%	4,217,155
Jun 24, 2026	66.00	73.50	62.00	73.50	73.50	10.03%	4,926,328
Jun 23, 2026	77.00	82.40	65.50	66.80	66.80	-14.13%	5,037,128
Jun 22, 2026	69.23	78.78	69.23	77.79	77.79	10.56%	3,774,527
Jun 18, 2026	66.57	72.69	65.06	70.36	70.36	5.69%	3,970,540
Jun 17, 2026	64.10	68.50	64.00	66.57	66.57	-5.06%	4,562,910
Jun 16, 2026	61.00	72.88	57.12	70.12	70.12	13.46%	6,736,701
Jun 15, 2026	59.45	61.80	56.01	61.80	61.80	2.79%	4,552,862
Jun 12, 2026	57.86	62.59	55.50	60.27	60.12	3.13%	5,756,984
Jun 11, 2026	57.43	61.02	55.00	58.44	58.29	-4.35%	6,536,456
Jun 10, 2026	51.48	62.26	51.01	61.10	60.95	17.50%	6,924,473
Jun 9, 2026	47.32	54.27	45.70	52.00	51.87	12.34%	6,578,907
Jun 8, 2026	45.81	52.89	44.52	46.29	46.17	-3.88%	7,673,632
Jun 5, 2026	40.67	48.16	40.67	48.16	48.04	20.01%	6,627,700
Jun 4, 2026	35.13	40.88	34.50	40.13	40.03	14.79%	6,375,497
Jun 3, 2026	34.05	35.16	33.41	34.96	34.87	2.64%	1,524,998
Jun 2, 2026	32.89	34.21	31.77	34.06	33.98	3.21%	1,278,223
Jun 1, 2026	31.70	33.88	31.33	33.00	32.92	3.16%	1,236,826
May 29, 2026	33.00	33.92	31.72	31.99	31.91	-2.91%	1,081,886
May 28, 2026	32.80	33.29	32.12	32.95	32.87	0.55%	814,703
May 27, 2026	34.28	34.28	32.40	32.77	32.69	-4.43%	1,390,497
May 26, 2026	36.02	36.02	33.58	34.29	34.20	-4.54%	1,112,941
May 25, 2026	36.06	37.42	35.59	35.92	35.83	-0.39%	1,237,491
May 22, 2026	34.23	36.39	33.65	36.06	35.97	5.38%	1,386,444