SHA:688078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.31	22.14	21.07	21.99	21.99	4.37%	1,072,685
Jul 30, 2026	20.99	21.49	20.81	21.07	21.07	0.33%	940,822
Jul 29, 2026	20.74	21.28	20.74	21.00	21.00	1.25%	839,787
Jul 28, 2026	20.33	21.13	20.23	20.74	20.74	0.92%	1,084,682
Jul 27, 2026	20.00	21.11	20.00	20.55	20.55	1.68%	1,411,040
Jul 24, 2026	20.13	20.72	20.04	20.21	20.21	-1.13%	1,516,971
Jul 23, 2026	21.88	22.22	19.65	20.44	20.44	-10.19%	2,876,192
Jul 22, 2026	22.30	22.93	21.83	22.76	22.76	1.70%	1,800,949
Jul 21, 2026	21.62	22.44	20.61	22.38	22.38	3.52%	1,696,908
Jul 20, 2026	21.53	22.43	21.17	21.62	21.62	1.50%	1,444,731
Jul 17, 2026	22.39	22.71	21.09	21.30	21.30	-3.88%	1,076,454
Jul 16, 2026	21.91	22.57	21.57	22.16	22.16	1.14%	785,355
Jul 15, 2026	21.63	22.11	21.20	21.91	21.91	2.00%	732,534
Jul 14, 2026	21.07	21.58	20.89	21.48	21.48	1.90%	941,012
Jul 13, 2026	21.85	21.94	20.96	21.08	21.08	-4.05%	1,419,710
Jul 10, 2026	21.03	22.30	20.70	21.97	21.97	3.39%	1,035,098
Jul 9, 2026	21.33	21.63	20.82	21.25	21.25	-0.56%	970,204
Jul 8, 2026	21.44	21.66	20.85	21.37	21.37	0.90%	686,134
Jul 7, 2026	22.03	22.50	21.16	21.18	21.18	-4.12%	1,023,224
Jul 6, 2026	21.88	22.79	21.59	22.09	22.09	0.36%	1,274,228
Jul 3, 2026	21.51	22.14	21.21	22.01	22.01	2.71%	1,029,763
Jul 2, 2026	21.49	22.25	21.30	21.43	21.43	0.33%	1,244,710
Jul 1, 2026	21.05	21.95	20.80	21.36	21.36	1.47%	1,161,940
Jun 30, 2026	20.80	21.35	20.03	21.05	21.05	2.83%	1,084,522
Jun 29, 2026	20.23	20.66	19.54	20.47	20.47	0.05%	1,006,600
Jun 26, 2026	20.41	20.80	20.01	20.46	20.46	-0.10%	1,064,772
Jun 25, 2026	21.04	21.23	20.20	20.48	20.48	-2.94%	838,436
Jun 24, 2026	22.36	22.36	20.88	21.10	21.10	-3.87%	880,358
Jun 23, 2026	21.72	22.46	21.36	21.95	21.95	0.69%	773,307
Jun 22, 2026	21.25	21.95	20.61	21.80	21.80	1.16%	933,049
Jun 18, 2026	21.53	22.05	21.06	21.55	21.55	-0.92%	690,965
Jun 17, 2026	22.48	22.48	21.66	21.75	21.75	-3.07%	695,421
Jun 16, 2026	21.87	22.60	21.26	22.44	22.44	2.47%	1,107,339
Jun 15, 2026	22.46	22.80	21.60	21.90	21.90	-1.13%	900,068
Jun 12, 2026	21.72	22.65	21.72	22.15	22.15	-	769,890
Jun 11, 2026	22.50	22.68	21.57	22.15	22.15	-2.85%	919,212
Jun 10, 2026	22.82	23.37	22.28	22.80	22.80	-1.64%	778,631
Jun 9, 2026	23.00	23.49	22.55	23.18	23.18	1.27%	1,040,216
Jun 8, 2026	22.77	23.96	22.53	22.89	22.89	-1.84%	1,015,968
Jun 5, 2026	22.61	23.69	22.02	23.32	23.32	3.09%	892,492
Jun 4, 2026	23.20	23.20	22.30	22.62	22.62	-2.63%	786,506
Jun 3, 2026	23.45	23.93	22.89	23.23	23.23	-1.53%	950,866
Jun 2, 2026	24.60	24.83	23.52	23.59	23.59	-4.03%	1,046,495
Jun 1, 2026	22.81	24.91	22.81	24.58	24.58	5.99%	1,682,553
May 29, 2026	24.35	24.70	22.90	23.19	23.19	-3.90%	1,331,157
May 28, 2026	24.05	24.62	23.47	24.13	24.13	-0.78%	1,250,826
May 27, 2026	25.19	25.19	23.83	24.32	24.32	-3.42%	1,248,692
May 26, 2026	26.52	27.00	25.14	25.18	25.18	-6.08%	1,958,289
May 25, 2026	28.37	30.82	26.43	26.81	26.81	3.91%	3,240,631
May 22, 2026	25.30	26.00	24.70	25.80	25.80	2.87%	929,871