SHA:688091 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	36.61	37.13	35.95	36.80	36.80	0.55%	2,416,640
Jul 28, 2026	37.22	37.81	36.30	36.60	36.60	-2.37%	2,611,684
Jul 27, 2026	36.58	38.48	36.40	37.49	37.49	0.92%	3,799,674
Jul 24, 2026	39.98	40.02	37.08	37.15	37.15	-5.95%	3,569,865
Jul 23, 2026	39.19	40.46	38.91	39.50	39.50	-0.98%	3,095,802
Jul 22, 2026	39.99	41.36	39.42	39.89	39.89	-0.05%	3,819,077
Jul 21, 2026	40.32	40.62	38.66	39.91	39.91	-1.70%	4,633,851
Jul 20, 2026	38.51	41.28	38.50	40.60	40.60	2.65%	4,513,467
Jul 17, 2026	43.50	43.86	39.20	39.55	39.55	-10.09%	5,988,371
Jul 16, 2026	43.00	44.50	41.97	43.99	43.99	1.34%	6,679,978
Jul 15, 2026	40.55	45.55	40.55	43.41	43.41	5.13%	8,370,124
Jul 14, 2026	41.69	42.20	40.30	41.29	41.29	-0.07%	4,923,117
Jul 13, 2026	42.86	42.90	40.52	41.32	41.32	-3.68%	4,339,604
Jul 10, 2026	41.00	43.85	40.64	42.90	42.90	3.08%	5,235,366
Jul 9, 2026	41.57	43.00	40.01	41.62	41.62	0.92%	4,659,159
Jul 8, 2026	44.29	44.29	40.90	41.24	41.24	-4.71%	5,429,695
Jul 7, 2026	47.84	47.84	42.19	43.28	43.28	-10.04%	8,101,689
Jul 6, 2026	43.99	50.40	43.67	48.11	48.11	8.28%	10,877,994
Jul 3, 2026	44.14	45.80	43.01	44.43	44.43	0.61%	5,492,304
Jul 2, 2026	43.80	46.13	42.88	44.16	44.16	3.44%	8,338,684
Jul 1, 2026	40.00	43.68	38.70	42.69	42.69	6.19%	7,485,483
Jun 30, 2026	40.41	41.81	39.77	40.20	40.20	-1.59%	4,112,138
Jun 29, 2026	38.21	41.00	37.94	40.85	40.85	5.09%	5,346,934
Jun 26, 2026	40.74	40.91	38.50	38.87	38.87	-4.78%	3,888,728
Jun 25, 2026	40.85	41.46	39.05	40.82	40.82	0.02%	3,708,544
Jun 24, 2026	41.15	42.50	40.65	40.81	40.81	-0.46%	4,375,522
Jun 23, 2026	40.30	42.08	39.61	41.00	41.00	0.86%	3,898,245
Jun 22, 2026	40.81	40.81	38.31	40.65	40.65	-0.39%	5,063,099
Jun 18, 2026	39.28	41.55	38.58	40.81	40.81	3.84%	4,493,283
Jun 17, 2026	40.00	40.30	39.19	39.30	39.30	-2.14%	3,311,842
Jun 16, 2026	41.24	41.28	39.80	40.16	40.16	-1.11%	3,368,843
Jun 15, 2026	42.27	42.27	40.24	40.61	40.61	-2.99%	3,457,199
Jun 12, 2026	40.40	42.09	39.68	41.86	41.86	4.36%	4,288,590
Jun 11, 2026	41.00	41.43	39.83	40.11	40.11	-3.54%	3,378,555
Jun 10, 2026	41.28	41.67	40.01	41.58	41.58	0.97%	3,589,313
Jun 9, 2026	41.48	41.98	40.20	41.18	41.18	-0.72%	3,760,909
Jun 8, 2026	42.29	43.18	40.60	41.48	41.48	-2.58%	4,583,928
Jun 5, 2026	43.12	43.99	41.88	42.58	42.58	-0.51%	3,999,551
Jun 4, 2026	44.02	44.02	42.08	42.80	42.80	-2.84%	5,134,177
Jun 3, 2026	45.70	46.00	43.74	44.05	44.05	-3.95%	5,092,239
Jun 2, 2026	44.15	46.20	41.61	45.86	45.86	2.83%	7,606,941
Jun 1, 2026	46.47	47.78	44.30	44.60	44.60	-4.54%	7,353,445
May 29, 2026	50.60	51.40	46.20	46.72	46.72	-9.46%	12,017,800
May 28, 2026	61.81	61.98	50.00	51.60	51.60	-16.12%	16,172,340
May 27, 2026	57.36	61.60	56.18	61.52	61.52	6.88%	10,246,740
May 26, 2026	57.48	58.96	56.00	57.56	57.56	0.12%	4,065,492
May 25, 2026	56.14	59.40	56.00	57.49	57.49	3.74%	6,710,293
May 22, 2026	55.00	55.78	53.68	55.42	55.42	0.78%	4,623,787
May 21, 2026	57.78	58.49	54.83	54.99	54.99	-4.35%	6,028,219
May 20, 2026	61.80	61.81	57.01	57.49	57.49	-6.72%	9,466,583