SHA:688067 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	21.51	21.55	21.00	21.45	21.45	1.42%	1,361,576
Aug 3, 2026	19.94	21.19	19.73	21.15	21.15	6.71%	1,368,059
Jul 31, 2026	19.42	19.99	19.27	19.82	19.82	1.75%	987,620
Jul 30, 2026	19.40	19.91	19.06	19.48	19.48	0.62%	838,391
Jul 29, 2026	18.65	19.60	18.65	19.36	19.36	3.03%	1,024,213
Jul 28, 2026	18.59	19.34	18.59	18.79	18.79	-0.79%	907,961
Jul 27, 2026	18.48	19.18	18.32	18.94	18.94	3.44%	871,687
Jul 24, 2026	18.79	18.79	18.14	18.31	18.31	-3.02%	729,086
Jul 23, 2026	18.06	18.94	18.00	18.88	18.88	4.02%	1,159,157
Jul 22, 2026	18.78	18.95	17.96	18.15	18.15	-3.82%	1,241,865
Jul 21, 2026	18.86	19.04	17.63	18.87	18.87	-0.37%	1,768,012
Jul 20, 2026	19.81	20.38	18.52	18.94	18.94	-3.66%	1,677,791
Jul 17, 2026	21.18	21.30	19.60	19.66	19.66	-7.18%	1,477,094
Jul 16, 2026	20.87	21.36	20.00	21.18	21.18	1.97%	1,029,963
Jul 15, 2026	20.46	21.05	20.41	20.77	20.77	1.61%	1,081,457
Jul 14, 2026	19.98	20.80	19.80	20.54	20.44	3.37%	1,722,547
Jul 13, 2026	20.35	20.60	19.73	19.87	19.77	-2.84%	1,163,958
Jul 10, 2026	19.94	20.75	19.58	20.45	20.35	2.45%	1,194,545
Jul 9, 2026	20.07	20.18	19.50	19.96	19.86	-0.70%	944,876
Jul 8, 2026	20.41	20.47	19.81	20.10	20.00	-0.79%	797,664
Jul 7, 2026	21.20	21.20	20.18	20.26	20.16	-4.03%	927,082
Jul 6, 2026	21.59	21.72	21.08	21.11	21.01	-1.81%	1,167,868
Jul 3, 2026	20.80	21.65	20.68	21.50	21.40	3.37%	1,142,623
Jul 2, 2026	21.10	21.56	20.78	20.80	20.70	-0.38%	1,149,000
Jul 1, 2026	19.97	21.12	19.97	20.88	20.78	3.62%	1,628,734
Jun 30, 2026	20.48	20.73	19.93	20.15	20.05	-1.61%	1,441,158
Jun 29, 2026	20.54	20.69	19.43	20.48	20.38	1.34%	1,309,771
Jun 26, 2026	20.70	20.70	20.00	20.21	20.11	-2.65%	969,558
Jun 25, 2026	21.09	21.22	20.42	20.76	20.66	-2.17%	989,161
Jun 24, 2026	22.62	22.78	21.08	21.22	21.12	-4.11%	1,093,062
Jun 23, 2026	21.45	22.50	21.45	22.13	22.02	2.55%	1,379,297
Jun 22, 2026	21.24	21.72	20.29	21.58	21.47	-0.05%	1,096,586
Jun 18, 2026	21.31	21.86	21.07	21.59	21.48	0.75%	979,764
Jun 17, 2026	22.14	22.14	21.33	21.43	21.33	-2.94%	982,559
Jun 16, 2026	21.91	22.21	21.31	22.08	21.97	0.78%	1,142,365
Jun 15, 2026	22.57	22.93	21.78	21.91	21.80	-1.62%	1,074,405
Jun 12, 2026	22.78	22.78	21.90	22.27	22.16	0.63%	1,012,136
Jun 11, 2026	22.48	22.62	21.57	22.13	22.02	-2.77%	924,836
Jun 10, 2026	22.49	22.76	22.02	22.76	22.65	0.53%	1,333,834
Jun 9, 2026	22.71	23.12	22.41	22.64	22.53	-0.09%	686,618
Jun 8, 2026	22.52	23.95	22.19	22.66	22.55	-3.78%	1,419,349
Jun 5, 2026	23.19	23.95	22.51	23.55	23.44	1.51%	1,184,183
Jun 4, 2026	23.85	24.09	22.91	23.20	23.09	-2.73%	973,320
Jun 3, 2026	24.30	24.32	23.65	23.85	23.73	-2.01%	975,853
Jun 2, 2026	24.65	24.95	24.06	24.34	24.22	-1.22%	992,111
Jun 1, 2026	24.04	25.07	24.01	24.64	24.52	1.69%	1,165,494
May 29, 2026	25.14	26.20	24.01	24.23	24.11	-3.77%	1,669,416
May 28, 2026	25.26	25.59	24.58	25.18	25.06	-0.32%	959,489
May 27, 2026	25.91	26.16	24.80	25.26	25.14	-2.51%	1,303,693
May 26, 2026	26.25	26.52	25.54	25.91	25.78	-1.67%	1,012,784