SHA:688059 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	73.40	78.50	72.16	72.32	72.32	5.72%	6,428,037
Jul 30, 2026	74.94	74.94	67.90	68.41	68.41	-8.71%	5,853,705
Jul 29, 2026	76.01	76.99	71.10	74.94	74.94	-1.41%	6,827,287
Jul 28, 2026	78.91	80.30	75.05	76.01	76.01	-3.63%	5,585,242
Jul 27, 2026	77.10	79.08	74.27	78.87	78.87	3.65%	5,255,982
Jul 24, 2026	78.16	78.50	75.10	76.09	76.09	-2.65%	5,548,884
Jul 23, 2026	80.19	83.00	77.02	78.16	78.16	-1.69%	6,252,225
Jul 22, 2026	81.50	84.00	78.23	79.50	79.50	-2.07%	8,742,245
Jul 21, 2026	69.00	81.78	61.50	81.18	81.18	19.12%	14,617,970
Jul 20, 2026	80.98	83.98	68.15	68.15	68.15	-20.00%	15,610,720
Jul 17, 2026	100.07	100.07	84.72	85.19	85.19	-14.88%	8,129,607
Jul 16, 2026	104.91	108.21	99.55	100.51	100.08	-5.37%	5,588,505
Jul 15, 2026	115.14	116.43	105.51	106.21	105.76	-6.70%	5,771,879
Jul 14, 2026	109.29	115.24	106.54	113.84	113.36	6.25%	7,001,660
Jul 13, 2026	120.11	120.11	106.80	107.14	106.69	-10.23%	7,944,604
Jul 10, 2026	125.47	127.84	119.27	119.36	118.85	-3.63%	5,421,847
Jul 9, 2026	124.64	124.64	116.85	123.86	123.33	2.23%	5,833,446
Jul 8, 2026	128.41	130.71	120.00	121.16	120.64	-5.77%	5,243,429
Jul 7, 2026	132.14	135.61	127.06	128.57	128.02	-3.85%	5,379,591
Jul 6, 2026	144.90	148.21	132.94	133.71	133.14	-7.00%	6,838,638
Jul 3, 2026	152.74	155.36	143.77	143.77	143.16	-7.57%	7,205,049
Jul 2, 2026	150.00	164.55	142.86	155.55	154.89	1.29%	9,027,041
Jul 1, 2026	148.56	154.88	146.43	153.57	152.92	7.66%	8,225,188
Jun 30, 2026	142.06	144.14	138.57	142.65	142.04	0.42%	4,362,502
Jun 29, 2026	142.50	146.70	137.12	142.06	141.45	-1.54%	5,807,314
Jun 26, 2026	147.76	152.04	142.86	144.29	143.67	-3.35%	4,769,636
Jun 25, 2026	148.57	151.86	144.92	149.29	148.65	0.81%	5,609,412
Jun 24, 2026	144.80	153.41	144.80	148.09	147.46	-0.55%	5,210,718
Jun 23, 2026	150.71	152.86	140.57	148.91	148.28	-1.52%	6,360,435
Jun 22, 2026	152.84	159.71	147.51	151.21	150.57	2.81%	7,798,342
Jun 18, 2026	138.81	152.50	137.86	147.08	146.45	4.98%	6,692,220
Jun 17, 2026	140.71	144.07	138.28	140.11	139.51	-1.92%	5,862,792
Jun 16, 2026	139.76	144.87	137.14	142.86	142.25	2.15%	7,379,040
Jun 15, 2026	129.23	141.64	129.23	139.86	139.26	8.22%	6,717,860
Jun 12, 2026	127.14	137.14	126.02	129.23	128.68	4.58%	6,511,645
Jun 11, 2026	124.74	127.86	121.53	123.57	123.04	-1.09%	4,156,478
Jun 10, 2026	128.00	129.96	122.93	124.93	124.40	-2.62%	3,858,007
Jun 9, 2026	124.26	128.50	120.08	128.29	127.74	4.01%	6,151,939
Jun 8, 2026	110.71	126.14	110.24	123.34	122.82	4.35%	8,015,056
Jun 5, 2026	111.50	121.14	109.82	118.20	117.70	6.01%	8,548,292
Jun 4, 2026	102.84	112.65	102.84	111.50	111.02	6.64%	6,980,069
Jun 3, 2026	100.49	106.79	98.94	104.56	104.11	3.83%	5,557,641
Jun 2, 2026	99.14	102.27	96.29	100.70	100.27	1.88%	4,468,049
Jun 1, 2026	102.16	104.93	98.41	98.84	98.42	-1.79%	5,036,626
May 29, 2026	109.84	111.69	99.54	100.64	100.21	-8.09%	6,845,722
May 28, 2026	106.54	111.11	103.95	109.50	109.03	3.11%	5,983,944
May 27, 2026	107.14	108.86	104.29	106.20	105.75	-1.54%	4,745,281
May 26, 2026	109.14	111.00	102.76	107.86	107.40	-3.14%	6,546,946
May 25, 2026	114.29	116.74	107.14	111.36	110.88	0.33%	6,049,172
May 22, 2026	103.57	112.85	101.86	110.99	110.51	6.64%	7,975,972