SHA:688069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	36.09	36.09	34.00	34.60	34.60	-2.34%	1,420,670
Jul 23, 2026	33.34	35.46	33.34	35.43	35.43	2.87%	1,694,307
Jul 22, 2026	35.51	35.51	32.38	34.44	34.44	3.45%	3,505,580
Jul 21, 2026	31.20	33.44	28.00	33.29	33.29	4.82%	4,144,226
Jul 20, 2026	31.08	33.78	31.08	31.76	31.76	0.13%	3,894,154
Jul 17, 2026	34.65	35.00	31.70	31.72	31.72	-9.06%	4,023,786
Jul 16, 2026	36.12	36.50	34.50	34.88	34.88	-3.91%	2,673,280
Jul 15, 2026	38.06	38.06	36.00	36.30	36.30	-2.55%	3,359,338
Jul 14, 2026	33.27	37.59	32.68	37.25	37.25	13.98%	4,836,002
Jul 13, 2026	34.48	34.82	32.25	32.68	32.68	-7.16%	3,452,182
Jul 10, 2026	35.50	36.97	35.10	35.20	35.20	-1.81%	4,492,459
Jul 9, 2026	36.61	36.61	34.00	35.85	35.85	-0.17%	2,516,636
Jul 8, 2026	36.81	36.99	35.50	35.91	35.91	-2.71%	2,699,228
Jul 7, 2026	36.30	36.98	35.21	36.91	36.91	1.68%	3,496,367
Jul 6, 2026	39.10	39.79	34.80	36.30	36.30	-6.56%	5,079,681
Jul 3, 2026	37.19	39.68	36.51	38.85	38.85	4.46%	3,244,161
Jul 2, 2026	36.86	39.00	36.48	37.19	37.19	1.39%	3,042,446
Jul 1, 2026	37.36	37.37	36.10	36.68	36.68	-1.82%	3,194,444
Jun 30, 2026	35.30	37.50	35.30	37.36	37.36	3.75%	3,167,156
Jun 29, 2026	37.51	37.97	35.20	36.01	36.01	-2.01%	4,428,356
Jun 26, 2026	37.73	38.32	36.27	36.75	36.75	-3.44%	3,807,129
Jun 25, 2026	41.59	42.00	36.85	38.06	38.06	-8.49%	7,403,924
Jun 24, 2026	41.08	42.11	40.12	41.59	41.59	1.07%	3,920,430
Jun 23, 2026	40.93	41.98	40.20	41.15	41.15	0.61%	3,021,128
Jun 22, 2026	41.32	42.09	39.45	40.90	40.90	-1.02%	5,993,156
Jun 18, 2026	40.24	43.09	40.01	41.32	41.32	1.65%	5,501,220
Jun 17, 2026	40.17	43.95	39.00	40.65	40.65	-0.85%	7,777,801
Jun 16, 2026	42.61	42.61	39.66	41.00	41.00	2.14%	4,087,310
Jun 15, 2026	37.14	40.94	37.14	40.50	40.14	10.81%	6,366,113
Jun 12, 2026	37.87	37.93	36.43	36.55	36.23	-1.56%	2,413,126
Jun 11, 2026	37.34	37.84	36.43	37.13	36.80	-1.44%	2,475,768
Jun 10, 2026	36.71	38.07	36.71	37.67	37.34	0.90%	3,057,668
Jun 9, 2026	39.42	39.42	36.43	37.34	37.01	-0.55%	3,678,712
Jun 8, 2026	34.74	38.48	34.29	37.54	37.21	3.91%	5,774,741
Jun 5, 2026	35.71	37.69	35.00	36.13	35.81	-0.75%	5,427,707
Jun 4, 2026	37.39	37.59	35.60	36.40	36.08	-2.19%	5,408,829
Jun 3, 2026	38.00	40.01	37.01	37.21	36.89	-4.32%	7,990,662
Jun 2, 2026	43.04	43.36	37.86	38.89	38.55	-9.81%	10,370,420
Jun 1, 2026	42.03	45.25	41.29	43.12	42.74	2.29%	5,715,534
May 29, 2026	44.02	44.86	41.86	42.16	41.79	-2.32%	5,505,373
May 28, 2026	42.42	43.79	40.24	43.16	42.78	1.73%	5,262,326
May 27, 2026	42.86	43.49	41.47	42.42	42.05	-0.18%	4,936,484
May 26, 2026	42.14	43.97	41.44	42.50	42.13	-0.58%	5,107,122
May 25, 2026	43.16	44.20	40.14	42.75	42.37	-2.71%	9,713,962
May 22, 2026	45.36	47.71	42.76	43.94	43.56	-3.12%	10,426,561
May 21, 2026	49.84	49.84	44.29	45.36	44.96	-6.33%	10,700,269
May 20, 2026	46.29	49.28	45.63	48.42	47.99	4.61%	7,833,923
May 19, 2026	44.43	46.29	42.21	46.29	45.88	2.05%	10,104,106
May 18, 2026	40.44	46.07	40.06	45.36	44.96	10.94%	12,312,930
May 15, 2026	40.91	41.07	38.21	40.89	40.53	-0.66%	11,827,345