SHA:688076 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	26.46	26.68	25.98	26.59	26.59	0.76%	1,620,485
Jul 30, 2026	26.78	27.07	26.15	26.39	26.39	-2.33%	1,457,549
Jul 29, 2026	26.68	27.12	26.68	27.02	27.02	1.31%	1,177,491
Jul 28, 2026	26.95	27.19	26.52	26.67	26.67	-1.11%	1,104,622
Jul 27, 2026	26.26	26.98	26.26	26.97	26.97	2.43%	1,470,280
Jul 24, 2026	26.51	26.80	26.30	26.33	26.33	-1.46%	1,095,795
Jul 23, 2026	26.87	26.93	26.33	26.72	26.72	-0.74%	1,750,926
Jul 22, 2026	27.07	27.40	26.83	26.92	26.92	-0.52%	1,405,006
Jul 21, 2026	27.70	27.79	26.69	27.06	27.06	-2.35%	3,241,483
Jul 20, 2026	27.95	28.25	27.11	27.71	27.71	-1.04%	2,697,125
Jul 17, 2026	29.20	29.30	27.72	28.00	28.00	-4.18%	3,169,780
Jul 16, 2026	29.11	29.66	28.45	29.22	29.22	0.38%	3,264,013
Jul 15, 2026	28.46	29.80	28.45	29.11	29.11	2.28%	3,624,425
Jul 14, 2026	28.04	28.50	28.04	28.46	28.46	0.28%	1,549,752
Jul 13, 2026	28.58	29.08	28.02	28.38	28.38	-0.56%	2,072,209
Jul 10, 2026	28.24	29.26	27.90	28.54	28.54	0.85%	2,647,832
Jul 9, 2026	28.03	28.93	28.02	28.30	28.30	-0.53%	1,922,656
Jul 8, 2026	28.90	29.32	28.30	28.45	28.45	-0.91%	1,877,807
Jul 7, 2026	30.01	30.01	28.67	28.71	28.71	-4.97%	3,384,749
Jul 6, 2026	29.98	30.76	29.42	30.21	30.21	2.79%	5,200,897
Jul 3, 2026	30.00	30.18	28.88	29.39	29.39	-0.14%	4,596,895
Jul 2, 2026	28.30	29.90	28.30	29.43	29.43	5.48%	6,216,755
Jul 1, 2026	26.90	27.90	26.52	27.90	27.90	3.72%	3,447,581
Jun 30, 2026	27.53	27.53	26.67	26.90	26.90	-2.47%	2,520,570
Jun 29, 2026	26.24	27.92	25.70	27.58	27.58	5.07%	4,234,967
Jun 26, 2026	26.70	27.49	26.19	26.25	26.25	-1.72%	1,946,627
Jun 25, 2026	27.80	27.80	26.55	26.71	26.71	-4.57%	3,732,835
Jun 24, 2026	27.88	28.70	27.50	27.99	27.99	0.97%	3,378,047
Jun 23, 2026	26.93	28.75	26.83	27.72	27.72	3.66%	4,052,032
Jun 22, 2026	27.06	27.40	26.20	26.74	26.74	-2.52%	2,876,268
Jun 18, 2026	27.14	27.77	26.68	27.43	27.43	1.07%	2,070,120
Jun 17, 2026	27.77	27.77	26.95	27.14	27.14	-2.13%	1,621,347
Jun 16, 2026	28.09	28.09	27.56	27.73	27.73	-1.28%	1,562,341
Jun 15, 2026	27.56	28.38	27.26	28.09	28.09	3.04%	1,961,782
Jun 12, 2026	27.28	27.60	27.08	27.26	27.26	1.34%	1,389,737
Jun 11, 2026	27.68	27.71	26.94	27.25	26.90	-1.73%	1,770,804
Jun 10, 2026	28.11	28.57	27.68	27.73	27.37	-1.63%	1,431,886
Jun 9, 2026	28.23	28.37	28.09	28.19	27.83	-0.07%	1,069,113
Jun 8, 2026	28.68	28.90	28.20	28.21	27.85	-2.46%	1,893,857
Jun 5, 2026	29.29	29.29	28.68	28.92	28.55	0.77%	1,630,751
Jun 4, 2026	29.09	29.18	28.63	28.70	28.33	-1.58%	1,694,392
Jun 3, 2026	29.40	29.43	29.16	29.16	28.79	-1.35%	1,867,949
Jun 2, 2026	30.06	30.06	29.48	29.56	29.18	-1.66%	1,532,867
Jun 1, 2026	30.00	30.30	29.59	30.06	29.67	0.74%	1,530,717
May 29, 2026	29.62	30.40	29.52	29.84	29.46	0.51%	2,327,798
May 28, 2026	29.72	29.90	29.29	29.69	29.31	-0.13%	1,827,668
May 27, 2026	30.42	30.42	29.60	29.73	29.35	-2.36%	2,372,716
May 26, 2026	30.92	30.99	30.28	30.45	30.06	-2.15%	1,887,332
May 25, 2026	30.73	31.58	29.97	31.12	30.72	1.93%	3,564,321
May 22, 2026	30.69	30.85	30.18	30.53	30.14	-0.07%	2,031,224