SHA:688084 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	42.56	43.05	41.83	42.80	42.80	0.63%	1,558,008
Aug 3, 2026	39.80	42.80	39.51	42.53	42.53	6.86%	2,423,662
Jul 31, 2026	38.17	40.65	38.17	39.80	39.80	5.32%	2,018,120
Jul 30, 2026	39.14	39.70	37.42	37.79	37.79	-3.92%	1,618,405
Jul 29, 2026	38.10	39.38	38.01	39.33	39.33	2.10%	1,616,427
Jul 28, 2026	38.69	39.81	38.23	38.52	38.52	-1.23%	1,658,607
Jul 27, 2026	38.27	39.29	37.61	39.00	39.00	1.59%	2,263,584
Jul 24, 2026	39.02	40.59	38.35	38.39	38.39	-3.06%	2,260,977
Jul 23, 2026	39.20	39.80	38.69	39.60	39.60	0.97%	2,232,004
Jul 22, 2026	40.42	40.77	39.00	39.22	39.22	-3.45%	1,892,846
Jul 21, 2026	40.80	41.05	37.61	40.62	40.62	-0.34%	2,023,542
Jul 20, 2026	41.89	43.34	39.64	40.76	40.76	-2.14%	1,734,312
Jul 17, 2026	44.11	44.53	41.40	41.65	41.65	-5.75%	1,619,629
Jul 16, 2026	43.50	45.26	42.57	44.19	44.19	1.19%	1,274,887
Jul 15, 2026	42.53	44.97	42.53	43.67	43.67	1.30%	1,391,727
Jul 14, 2026	43.34	44.00	41.89	43.11	43.11	-0.92%	1,534,231
Jul 13, 2026	47.88	48.43	43.50	43.51	43.51	-10.75%	2,283,049
Jul 10, 2026	46.71	51.14	46.71	48.75	48.75	4.37%	2,004,555
Jul 9, 2026	46.67	47.67	44.35	46.71	46.71	-0.32%	1,690,578
Jul 8, 2026	48.04	48.64	46.68	46.86	46.86	-2.46%	1,031,030
Jul 7, 2026	50.12	50.32	47.76	48.04	48.04	-4.13%	1,151,063
Jul 6, 2026	51.60	52.33	49.83	50.11	50.11	-3.02%	1,253,180
Jul 3, 2026	50.03	52.44	49.85	51.67	51.67	3.59%	1,486,230
Jul 2, 2026	51.85	52.27	49.51	49.88	49.88	-4.28%	1,341,038
Jul 1, 2026	50.94	52.88	50.05	52.11	52.11	3.64%	1,685,659
Jun 30, 2026	45.50	51.05	44.88	50.28	50.28	11.39%	2,354,476
Jun 29, 2026	46.00	47.00	44.31	45.14	45.14	-1.48%	1,417,726
Jun 26, 2026	46.06	46.98	45.31	45.82	45.82	-3.33%	1,423,907
Jun 25, 2026	49.08	49.63	46.85	47.40	47.40	-4.55%	1,205,125
Jun 24, 2026	49.11	50.55	48.30	49.66	49.66	-0.64%	945,341
Jun 23, 2026	50.04	51.17	49.53	49.98	49.98	-1.59%	801,515
Jun 22, 2026	51.25	51.30	48.60	50.79	50.79	-1.40%	1,249,503
Jun 18, 2026	51.59	52.88	50.35	51.51	51.51	0.66%	963,454
Jun 17, 2026	51.91	52.19	50.86	51.17	51.17	-2.83%	1,289,866
Jun 16, 2026	52.82	53.50	51.63	52.66	52.66	-0.57%	1,074,611
Jun 15, 2026	51.86	53.30	51.08	52.96	52.96	2.85%	1,726,904
Jun 12, 2026	47.87	53.85	47.33	51.49	51.49	8.61%	3,632,856
Jun 11, 2026	47.00	48.34	46.39	47.41	47.41	-0.67%	1,244,385
Jun 10, 2026	48.06	49.88	46.54	47.73	47.73	-1.02%	1,463,643
Jun 9, 2026	48.98	48.98	47.12	48.22	48.22	0.27%	1,349,191
Jun 8, 2026	50.00	51.38	47.91	48.09	48.09	-5.19%	2,184,449
Jun 5, 2026	50.30	52.15	48.66	50.72	50.72	0.71%	2,011,877
Jun 4, 2026	51.74	51.74	50.00	50.36	50.36	-1.97%	1,068,557
Jun 3, 2026	51.82	52.85	50.90	51.37	51.37	-0.81%	971,945
Jun 2, 2026	53.50	53.50	49.96	51.79	51.79	-2.23%	1,577,030
Jun 1, 2026	53.06	54.20	52.80	52.97	52.97	-0.56%	1,252,879
May 29, 2026	57.12	57.12	52.91	53.27	53.27	-6.12%	1,218,917
May 28, 2026	55.78	57.58	55.30	56.74	56.74	1.32%	1,213,210
May 27, 2026	58.43	58.69	55.34	56.00	56.00	-4.11%	1,586,122
May 26, 2026	60.68	60.68	57.29	58.40	58.40	-3.76%	1,473,753