SHA:688081 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	27.18	29.08	27.18	29.04	29.04	6.80%	1,655,899
Aug 3, 2026	27.15	28.19	26.79	27.19	27.19	0.18%	1,995,278
Jul 31, 2026	25.75	28.23	25.75	27.14	27.14	6.64%	2,276,917
Jul 30, 2026	27.19	28.32	25.04	25.45	25.45	-6.40%	2,018,919
Jul 29, 2026	27.35	28.33	26.08	27.19	27.19	-0.59%	1,889,100
Jul 28, 2026	28.20	29.38	27.25	27.35	27.35	-5.07%	1,730,590
Jul 27, 2026	28.07	28.99	26.57	28.81	28.81	2.64%	2,030,015
Jul 24, 2026	27.18	28.41	27.18	28.07	28.07	-0.18%	1,635,358
Jul 23, 2026	27.80	28.38	27.50	28.12	28.12	1.85%	1,773,716
Jul 22, 2026	27.87	28.71	27.07	27.61	27.61	-2.16%	2,857,210
Jul 21, 2026	28.16	28.57	24.45	28.22	28.22	4.33%	3,794,555
Jul 20, 2026	30.80	31.29	26.51	27.05	27.05	-12.74%	3,666,014
Jul 17, 2026	32.46	32.49	29.56	31.00	31.00	-5.46%	2,988,694
Jul 16, 2026	32.50	33.83	31.76	32.79	32.79	-0.33%	2,264,414
Jul 15, 2026	33.57	34.12	32.54	32.90	32.90	-1.85%	1,679,866
Jul 14, 2026	34.00	34.00	32.26	33.52	33.52	-1.09%	2,018,973
Jul 13, 2026	37.59	38.00	33.72	33.89	33.89	-11.65%	2,719,014
Jul 10, 2026	37.57	39.99	37.09	38.36	38.36	1.64%	2,011,299
Jul 9, 2026	37.00	37.99	35.81	37.74	37.74	2.30%	1,340,207
Jul 8, 2026	38.46	38.50	35.28	36.89	36.89	-0.97%	1,312,488
Jul 7, 2026	39.09	39.59	36.85	37.25	37.25	-5.98%	1,625,064
Jul 6, 2026	39.51	41.22	38.86	39.62	39.62	-0.63%	2,014,602
Jul 3, 2026	39.34	40.76	38.30	39.87	39.87	2.57%	1,708,487
Jul 2, 2026	41.89	42.47	38.70	38.87	38.87	-2.04%	2,536,621
Jul 1, 2026	40.84	41.45	39.38	39.68	39.68	-2.94%	2,095,379
Jun 30, 2026	40.44	42.24	38.57	40.88	40.88	3.36%	2,452,478
Jun 29, 2026	42.72	42.72	38.59	39.55	39.55	-6.03%	2,928,315
Jun 26, 2026	44.78	44.78	41.30	42.09	42.09	-3.82%	2,893,617
Jun 25, 2026	46.23	46.91	43.21	43.76	43.76	-4.58%	2,688,581
Jun 24, 2026	46.65	47.81	45.24	45.86	45.86	-2.45%	1,636,662
Jun 23, 2026	48.57	48.57	46.66	47.01	47.01	-2.89%	1,951,381
Jun 22, 2026	50.00	50.33	47.50	48.41	48.41	-1.86%	1,766,759
Jun 18, 2026	47.44	50.60	46.80	49.33	49.33	3.63%	1,971,783
Jun 17, 2026	48.35	48.47	47.20	47.60	47.60	-1.29%	1,261,862
Jun 16, 2026	48.07	50.08	47.82	48.22	48.22	0.31%	1,576,638
Jun 15, 2026	47.94	48.86	47.41	48.07	48.07	0.69%	1,340,515
Jun 12, 2026	48.74	50.58	47.04	47.74	47.74	-1.57%	1,878,807
Jun 11, 2026	48.03	48.60	46.83	48.50	48.50	0.52%	1,221,998
Jun 10, 2026	48.44	48.80	45.73	48.25	48.25	-0.39%	2,126,289
Jun 9, 2026	48.95	48.95	47.71	48.44	48.44	1.11%	1,291,890
Jun 8, 2026	50.00	50.00	46.01	47.91	47.91	-6.84%	2,747,192
Jun 5, 2026	51.54	52.36	50.56	51.43	51.43	-0.23%	1,169,980
Jun 4, 2026	50.97	52.48	50.21	51.55	51.55	0.59%	1,376,997
Jun 3, 2026	52.66	53.50	50.68	51.25	51.25	-2.66%	2,002,238
Jun 2, 2026	50.10	53.50	49.15	52.65	52.65	4.09%	2,159,079
Jun 1, 2026	52.85	52.85	50.21	50.58	50.58	-5.01%	2,011,824
May 29, 2026	58.02	58.75	51.48	53.25	53.25	-8.24%	4,302,882
May 28, 2026	55.60	59.38	55.60	58.03	58.03	4.37%	3,347,745
May 27, 2026	59.00	59.79	54.80	55.60	55.60	-6.32%	3,096,862
May 26, 2026	63.08	63.41	58.71	59.35	59.35	-4.04%	2,851,084