SHA:688080 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	31.50	32.74	31.50	32.50	-	1.66%	437,294
Jul 24, 2026	32.32	32.76	31.83	31.97	31.97	-3.06%	848,075
Jul 23, 2026	32.30	33.11	32.00	32.98	32.98	2.11%	1,036,638
Jul 22, 2026	32.58	33.47	31.50	32.30	32.30	-1.01%	1,417,989
Jul 21, 2026	32.43	32.99	30.52	32.63	32.63	0.59%	1,910,403
Jul 20, 2026	35.10	35.37	31.99	32.44	32.44	-6.81%	2,013,964
Jul 17, 2026	35.00	35.76	34.31	34.81	34.81	-1.25%	1,515,468
Jul 16, 2026	35.16	35.96	34.52	35.25	35.25	-0.03%	753,734
Jul 15, 2026	35.50	35.87	34.89	35.26	35.26	-0.62%	793,869
Jul 14, 2026	35.35	35.70	34.10	35.48	35.48	0.37%	1,138,946
Jul 13, 2026	37.90	37.90	35.31	35.35	35.35	-7.12%	1,762,846
Jul 10, 2026	37.89	38.94	37.12	38.06	38.06	1.25%	1,621,589
Jul 9, 2026	37.60	38.15	36.07	37.59	37.59	-1.44%	1,839,228
Jul 8, 2026	38.06	39.09	37.35	38.14	38.14	0.08%	1,877,538
Jul 7, 2026	39.53	39.84	38.02	38.11	38.11	-4.39%	1,615,219
Jul 6, 2026	40.53	41.00	38.93	39.86	39.86	-2.02%	1,891,043
Jul 3, 2026	41.10	41.70	40.50	40.68	40.68	-1.55%	2,100,991
Jul 2, 2026	43.41	44.20	41.10	41.32	41.32	-5.45%	2,846,352
Jul 1, 2026	44.46	45.75	43.61	43.70	43.70	1.04%	4,703,894
Jun 30, 2026	37.68	44.85	37.41	43.25	43.25	14.78%	4,377,712
Jun 29, 2026	38.31	38.31	36.59	37.68	37.68	-0.79%	1,431,053
Jun 26, 2026	39.00	39.29	37.89	37.98	37.98	-3.58%	1,351,511
Jun 25, 2026	40.40	41.00	39.10	39.39	39.39	-2.14%	1,462,627
Jun 24, 2026	41.34	41.38	39.50	40.25	40.25	-2.59%	1,436,454
Jun 23, 2026	40.80	42.20	40.55	41.32	41.32	0.39%	1,218,583
Jun 22, 2026	42.02	42.39	39.83	41.16	41.16	-1.77%	1,634,181
Jun 18, 2026	41.28	42.21	41.00	41.90	41.90	0.31%	1,192,506
Jun 17, 2026	42.49	42.49	41.14	41.77	41.77	-1.72%	1,372,471
Jun 16, 2026	41.41	42.82	41.10	42.50	42.50	2.04%	1,387,467
Jun 15, 2026	41.11	41.83	40.80	41.65	41.65	2.66%	1,207,939
Jun 12, 2026	41.00	42.18	40.20	40.68	40.57	0.67%	1,855,742
Jun 11, 2026	41.18	41.55	39.75	40.41	40.30	-3.56%	1,948,664
Jun 10, 2026	42.94	44.50	41.66	41.90	41.79	-3.46%	2,404,756
Jun 9, 2026	42.02	43.65	41.60	43.40	43.28	4.58%	2,595,865
Jun 8, 2026	40.00	43.58	39.81	41.50	41.39	1.72%	2,696,042
Jun 5, 2026	40.28	41.87	39.71	40.80	40.69	2.15%	1,694,856
Jun 4, 2026	40.50	40.85	39.55	39.94	39.83	-1.63%	1,488,252
Jun 3, 2026	41.40	42.08	40.34	40.60	40.49	-1.93%	1,352,689
Jun 2, 2026	42.14	42.28	40.80	41.40	41.29	-1.78%	1,132,120
Jun 1, 2026	41.00	42.66	41.00	42.15	42.04	1.79%	1,331,090
May 29, 2026	44.00	44.08	41.00	41.41	41.30	-5.20%	2,028,211
May 28, 2026	43.69	44.06	42.28	43.68	43.56	-0.27%	1,972,661
May 27, 2026	46.11	46.23	43.54	43.80	43.68	-5.30%	2,630,967
May 26, 2026	47.00	47.36	45.30	46.25	46.12	-1.51%	1,799,096
May 25, 2026	47.50	47.60	46.46	46.96	46.83	0.28%	1,804,619
May 22, 2026	45.50	46.99	45.02	46.83	46.70	3.77%	1,786,470
May 21, 2026	47.55	48.17	45.12	45.13	45.01	-4.81%	2,912,120
May 20, 2026	48.30	49.66	47.00	47.41	47.28	-1.23%	2,864,159
May 19, 2026	46.79	48.90	46.51	48.00	47.87	4.01%	4,195,275
May 18, 2026	44.71	46.53	44.46	46.15	46.03	2.44%	2,375,845