SHA:688076 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	50.03	50.86	47.40	48.80	48.80	-1.03%	13,586,925
Jul 31, 2025	48.31	50.80	48.31	49.31	49.31	1.69%	12,314,831
Jul 30, 2025	47.68	49.40	47.13	48.49	48.49	-0.16%	15,423,215
Jul 29, 2025	46.55	48.65	45.65	48.57	48.57	5.72%	11,965,468
Jul 28, 2025	46.45	46.50	44.55	45.94	45.94	-0.13%	14,167,268
Jul 25, 2025	45.14	46.87	44.49	46.00	46.00	3.35%	17,701,364
Jul 24, 2025	41.58	44.60	41.38	44.51	44.51	9.41%	18,916,946
Jul 23, 2025	39.04	42.72	39.04	40.68	40.68	3.72%	26,405,374
Jul 22, 2025	36.40	40.57	36.40	39.22	39.22	-4.29%	61,075,420
Jul 21, 2025	40.98	40.98	40.98	40.98	40.98	-	-
Jul 18, 2025	40.60	41.39	39.78	40.98	40.98	0.27%	16,267,868
Jul 17, 2025	40.96	41.25	40.43	40.87	40.87	-0.66%	13,741,628
Jul 16, 2025	40.18	41.80	40.00	41.14	41.14	1.68%	17,783,243
Jul 15, 2025	38.95	41.01	38.59	40.46	40.46	3.98%	20,563,500
Jul 14, 2025	38.90	39.29	38.10	38.91	38.91	0.08%	12,994,666
Jul 11, 2025	37.59	39.36	37.56	38.88	38.88	3.05%	21,806,296
Jul 10, 2025	37.95	38.26	37.50	37.73	37.73	-0.47%	8,433,987
Jul 9, 2025	38.00	39.08	37.68	37.91	37.91	-0.91%	10,870,641
Jul 8, 2025	37.80	39.30	37.60	38.26	38.26	1.16%	10,693,970
Jul 7, 2025	38.97	39.50	37.78	37.82	37.82	-3.05%	13,023,842
Jul 4, 2025	39.27	39.80	38.10	39.01	39.01	4.14%	21,912,363
Jul 3, 2025	37.17	37.75	37.01	37.46	37.46	0.75%	6,201,244
Jul 2, 2025	38.50	38.62	37.09	37.18	37.18	-3.40%	10,362,418
Jul 1, 2025	37.22	38.50	36.95	38.49	38.49	3.41%	14,590,342
Jun 30, 2025	37.63	37.63	36.62	37.22	37.22	-1.33%	9,962,843
Jun 27, 2025	37.59	37.97	37.46	37.72	37.72	0.35%	4,928,813
Jun 26, 2025	38.20	38.21	37.22	37.59	37.59	-1.57%	6,326,324
Jun 25, 2025	38.42	38.60	37.73	38.19	38.19	-0.73%	6,994,254
Jun 24, 2025	37.77	38.96	37.65	38.47	38.47	1.88%	9,811,787
Jun 23, 2025	37.39	37.85	36.68	37.76	37.76	-0.19%	9,579,804
Jun 20, 2025	36.20	38.97	35.82	37.83	37.83	5.70%	15,650,257
Jun 19, 2025	37.34	37.48	35.58	35.79	35.79	-3.76%	8,348,505
Jun 18, 2025	37.25	37.89	36.97	37.19	37.19	-1.20%	5,650,839
Jun 17, 2025	39.66	39.73	37.45	37.64	37.64	-3.04%	11,569,739
Jun 16, 2025	39.27	40.04	38.71	38.82	38.82	-0.46%	9,537,608
Jun 13, 2025	40.45	41.69	39.00	39.00	39.00	-3.51%	15,194,272
Jun 12, 2025	39.90	40.65	39.20	40.42	40.42	-0.54%	11,079,439
Jun 11, 2025	40.49	40.91	39.86	40.64	40.07	0.37%	12,932,744
Jun 10, 2025	39.30	41.33	39.14	40.49	39.92	2.74%	21,836,701
Jun 9, 2025	36.18	40.50	36.00	39.41	38.86	9.96%	22,716,024
Jun 6, 2025	35.78	36.01	35.39	35.84	35.33	0.08%	5,390,191
Jun 5, 2025	35.73	36.41	35.60	35.81	35.30	0.17%	7,307,273
Jun 4, 2025	34.90	36.77	34.59	35.75	35.25	2.44%	10,830,655
Jun 3, 2025	34.12	34.99	34.11	34.90	34.41	1.66%	7,649,989
May 30, 2025	34.79	35.21	33.79	34.33	33.85	-1.49%	8,396,670
May 29, 2025	34.68	35.41	34.53	34.85	34.36	0.58%	7,260,442
May 28, 2025	35.49	35.69	34.57	34.65	34.16	-2.59%	6,653,916
May 27, 2025	35.12	35.62	34.88	35.57	35.07	0.42%	5,588,965
May 26, 2025	38.47	38.53	34.29	35.42	34.92	-7.76%	18,726,294
May 23, 2025	38.10	39.66	37.89	38.40	37.86	0.16%	6,306,668