SHA:688070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	32.83	33.45	30.91	31.61	31.61	-2.20%	1,350,291
Jul 17, 2026	34.18	34.51	32.16	32.32	32.32	-5.61%	1,276,457
Jul 16, 2026	34.25	34.96	33.63	34.24	34.24	0.12%	847,235
Jul 15, 2026	34.44	34.82	33.83	34.20	34.20	0.23%	927,421
Jul 14, 2026	34.64	34.65	32.82	34.12	34.12	-1.76%	1,944,378
Jul 13, 2026	38.00	38.00	34.71	34.73	34.73	-9.06%	2,496,663
Jul 10, 2026	36.81	40.39	35.75	38.19	38.19	5.44%	2,837,651
Jul 9, 2026	36.66	36.98	35.11	36.22	36.22	0.67%	1,285,857
Jul 8, 2026	37.17	37.34	35.51	35.98	35.98	-2.63%	1,063,626
Jul 7, 2026	37.50	39.20	36.80	36.95	36.95	-2.61%	1,741,873
Jul 6, 2026	38.98	40.48	37.19	37.94	37.94	-2.14%	1,875,722
Jul 3, 2026	36.55	39.11	36.55	38.77	38.77	5.44%	2,322,715
Jul 2, 2026	37.60	37.98	36.53	36.77	36.77	-1.95%	1,178,342
Jul 1, 2026	37.20	38.20	36.51	37.50	37.50	0.46%	1,614,211
Jun 30, 2026	36.24	37.33	35.81	37.33	37.33	3.01%	1,435,060
Jun 29, 2026	36.23	37.22	34.99	36.24	36.24	-2.03%	1,669,823
Jun 26, 2026	37.86	37.99	36.39	36.99	36.99	-2.81%	1,327,407
Jun 25, 2026	38.83	38.83	37.07	38.06	38.06	-2.18%	1,589,525
Jun 24, 2026	39.49	39.49	37.85	38.91	38.91	-0.94%	1,749,288
Jun 23, 2026	39.00	40.88	38.49	39.28	39.28	0.69%	1,777,619
Jun 22, 2026	40.80	40.98	37.23	39.01	39.01	-3.75%	2,422,278
Jun 18, 2026	40.48	42.40	38.99	40.53	40.53	1.89%	1,945,447
Jun 17, 2026	40.44	40.61	39.37	39.78	39.78	-1.61%	1,167,406
Jun 16, 2026	40.00	40.98	39.02	40.43	40.43	3.03%	2,055,972
Jun 15, 2026	39.66	40.15	39.00	39.24	39.24	-0.41%	1,249,589
Jun 12, 2026	38.55	40.76	38.31	39.40	39.40	3.68%	2,102,227
Jun 11, 2026	38.26	38.43	37.25	38.00	38.00	-1.02%	1,453,829
Jun 10, 2026	40.12	40.67	38.15	38.39	38.39	-2.69%	1,755,012
Jun 9, 2026	39.82	40.50	39.08	39.45	39.45	-0.93%	1,152,553
Jun 8, 2026	40.20	41.67	38.84	39.82	39.82	-1.97%	1,838,121
Jun 5, 2026	40.85	42.00	39.06	40.62	40.62	2.32%	2,110,491
Jun 4, 2026	41.28	41.28	39.06	39.70	39.70	-2.48%	1,284,918
Jun 3, 2026	41.34	42.65	40.20	40.71	40.71	-1.55%	1,344,147
Jun 2, 2026	42.00	42.25	40.47	41.35	41.35	-1.78%	1,402,414
Jun 1, 2026	42.04	43.89	41.00	42.10	42.10	1.62%	2,286,887
May 29, 2026	44.03	46.10	41.13	41.43	41.43	-3.99%	2,820,002
May 28, 2026	43.62	44.01	41.70	43.15	43.15	-0.96%	1,400,750
May 27, 2026	44.56	45.36	43.23	43.57	43.57	-2.98%	1,456,441
May 26, 2026	46.77	46.77	44.20	44.91	44.91	-3.98%	1,903,833
May 25, 2026	46.42	47.21	44.61	46.77	46.77	0.99%	2,607,385
May 22, 2026	46.74	47.51	46.10	46.31	46.31	-1.13%	1,920,053
May 21, 2026	48.74	50.18	46.60	46.84	46.84	-3.24%	2,785,900
May 20, 2026	47.52	48.68	46.19	48.41	48.41	2.98%	2,934,532
May 19, 2026	45.02	47.19	44.04	47.01	47.01	4.42%	2,946,553
May 18, 2026	44.57	46.06	43.80	45.02	45.02	1.10%	1,312,422
May 15, 2026	44.73	45.67	43.88	44.53	44.53	-0.42%	1,520,861
May 14, 2026	46.53	46.69	44.72	44.72	44.72	-4.22%	1,585,500
May 13, 2026	45.78	46.69	44.90	46.69	46.69	1.99%	1,561,815
May 12, 2026	47.12	47.12	45.36	45.78	45.78	-2.64%	1,769,121
May 11, 2026	47.61	47.75	45.87	47.02	47.02	0.45%	2,592,556