SHA:688077 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	23.00	23.33	22.61	23.00	23.00	2.00%	2,565,829
Jul 30, 2026	22.85	23.38	22.50	22.55	22.55	-2.34%	1,723,134
Jul 29, 2026	23.08	23.19	22.50	23.09	23.09	1.23%	1,902,734
Jul 28, 2026	22.23	23.70	22.11	22.81	22.81	1.33%	2,766,092
Jul 27, 2026	21.51	22.62	21.16	22.51	22.51	5.04%	2,204,422
Jul 24, 2026	22.10	22.10	21.31	21.43	21.43	-2.99%	1,356,501
Jul 23, 2026	21.52	22.15	21.52	22.09	22.09	1.66%	1,806,169
Jul 22, 2026	21.95	22.21	21.54	21.73	21.73	-1.81%	1,901,676
Jul 21, 2026	22.00	22.17	20.42	22.13	22.13	4.19%	3,151,016
Jul 20, 2026	22.42	22.80	20.81	21.24	21.24	-5.22%	3,525,010
Jul 17, 2026	24.00	24.20	22.28	22.41	22.41	-5.60%	3,665,390
Jul 16, 2026	24.50	24.59	23.68	23.74	23.74	-4.89%	3,964,659
Jul 15, 2026	26.37	26.48	24.59	24.96	24.96	-4.37%	4,366,806
Jul 14, 2026	25.81	26.63	25.09	26.10	26.10	2.96%	4,174,913
Jul 13, 2026	28.22	28.66	25.16	25.35	25.35	-10.58%	4,972,902
Jul 10, 2026	28.38	29.95	28.21	28.35	28.35	0.71%	5,147,766
Jul 9, 2026	29.53	29.99	26.77	28.15	28.15	-5.03%	6,492,880
Jul 8, 2026	30.50	30.76	29.35	29.64	29.64	-3.64%	4,858,578
Jul 7, 2026	30.01	32.78	29.60	30.76	30.76	2.02%	6,673,934
Jul 6, 2026	31.76	32.80	29.93	30.15	30.15	-6.83%	7,599,538
Jul 3, 2026	29.81	33.48	29.61	32.36	32.36	8.55%	10,099,169
Jul 2, 2026	26.80	31.30	26.60	29.81	29.81	10.74%	7,932,999
Jul 1, 2026	26.50	27.49	26.22	26.92	26.92	1.62%	3,201,825
Jun 30, 2026	25.12	26.80	24.91	26.49	26.49	4.29%	3,067,938
Jun 29, 2026	26.22	26.60	24.86	25.40	25.40	-3.13%	3,509,312
Jun 26, 2026	28.60	28.65	26.20	26.22	26.22	-9.37%	4,477,654
Jun 25, 2026	29.06	29.63	27.91	28.93	28.93	-1.16%	3,736,874
Jun 24, 2026	30.28	30.45	29.00	29.27	29.27	-3.94%	3,433,930
Jun 23, 2026	31.01	31.14	29.85	30.47	30.47	-2.18%	3,838,919
Jun 22, 2026	30.80	31.69	30.36	31.15	31.15	1.50%	4,843,440
Jun 18, 2026	29.49	31.45	29.42	30.69	30.69	3.47%	4,580,422
Jun 17, 2026	29.80	30.33	29.41	29.66	29.66	-2.66%	4,086,711
Jun 16, 2026	28.46	31.11	27.93	30.47	30.47	7.06%	6,634,297
Jun 15, 2026	28.69	29.15	28.12	28.46	28.46	-0.07%	3,695,532
Jun 12, 2026	27.31	29.16	27.03	28.48	28.48	5.17%	3,912,402
Jun 11, 2026	27.40	27.76	26.61	27.08	27.08	-1.74%	2,235,103
Jun 10, 2026	27.37	28.29	26.87	27.56	27.56	-0.86%	2,330,701
Jun 9, 2026	27.30	27.87	26.58	27.80	27.80	3.54%	2,664,880
Jun 8, 2026	27.60	28.13	26.41	26.85	26.85	-4.79%	2,831,649
Jun 5, 2026	26.98	29.19	26.41	28.20	28.20	4.21%	4,081,562
Jun 4, 2026	27.39	27.39	26.40	27.06	27.06	-2.17%	2,382,055
Jun 3, 2026	27.50	27.99	26.87	27.66	27.66	0.95%	2,114,131
Jun 2, 2026	27.53	27.77	26.50	27.40	27.40	-0.51%	2,262,784
Jun 1, 2026	27.01	27.94	27.01	27.54	27.54	1.18%	1,995,525
May 29, 2026	30.00	30.33	27.03	27.22	27.22	-9.27%	4,707,868
May 28, 2026	28.73	30.24	28.40	30.00	30.00	4.79%	3,514,557
May 27, 2026	30.20	30.20	28.48	28.63	28.63	-5.10%	3,209,088
May 26, 2026	30.57	30.57	29.68	30.17	30.17	-2.08%	2,343,514
May 25, 2026	30.63	31.28	30.03	30.81	30.81	0.52%	2,671,652
May 22, 2026	29.23	30.99	29.14	30.65	30.65	4.68%	2,874,035