SHA:688093 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	26.23	27.10	26.23	26.80	26.80	2.21%	1,700,519
Aug 3, 2026	25.82	26.47	25.81	26.22	26.22	0.69%	1,266,212
Jul 31, 2026	26.49	26.88	25.95	26.04	26.04	0.89%	2,542,323
Jul 30, 2026	25.76	26.83	25.73	25.81	25.81	-1.34%	2,301,192
Jul 29, 2026	25.16	26.22	24.63	26.16	26.16	4.10%	2,824,448
Jul 28, 2026	24.46	25.46	24.46	25.13	25.13	1.09%	2,421,298
Jul 27, 2026	24.40	24.93	24.15	24.86	24.86	1.35%	2,631,395
Jul 24, 2026	24.61	25.12	24.44	24.53	24.53	-1.92%	1,516,636
Jul 23, 2026	24.77	25.17	24.40	25.01	25.01	0.85%	2,045,578
Jul 22, 2026	26.25	26.25	24.74	24.80	24.80	-5.85%	3,562,490
Jul 21, 2026	25.60	26.35	24.13	26.34	26.34	3.74%	3,693,889
Jul 20, 2026	27.28	27.85	24.88	25.39	25.39	-7.67%	4,664,055
Jul 17, 2026	27.67	28.55	27.19	27.50	27.50	-1.29%	3,514,328
Jul 16, 2026	27.21	28.29	27.10	27.86	27.86	0.87%	2,618,311
Jul 15, 2026	28.45	28.66	27.26	27.62	27.62	-2.02%	2,797,460
Jul 14, 2026	28.59	28.80	27.07	28.19	28.19	-1.12%	4,021,628
Jul 13, 2026	30.16	30.62	28.38	28.51	28.51	-6.80%	4,581,373
Jul 10, 2026	30.82	33.44	30.57	30.59	30.59	-0.68%	6,490,233
Jul 9, 2026	30.20	30.90	28.95	30.80	30.80	1.99%	5,029,714
Jul 8, 2026	32.34	32.48	30.19	30.20	30.20	-6.41%	4,662,045
Jul 7, 2026	31.60	32.68	31.06	32.27	32.27	1.67%	4,680,827
Jul 6, 2026	33.57	33.68	31.03	31.74	31.74	-4.83%	6,135,715
Jul 3, 2026	33.98	34.84	33.20	33.35	33.35	-2.40%	5,594,007
Jul 2, 2026	35.78	35.78	34.02	34.17	34.17	-5.16%	6,420,585
Jul 1, 2026	37.20	37.66	35.55	36.03	36.03	-2.36%	9,175,034
Jun 30, 2026	34.50	38.86	34.39	36.90	36.90	6.68%	10,754,798
Jun 29, 2026	36.70	37.25	33.01	34.59	34.59	-4.76%	11,921,796
Jun 26, 2026	34.61	37.39	34.01	36.32	36.32	4.61%	16,707,544
Jun 25, 2026	29.53	34.72	29.00	34.72	34.72	20.01%	14,795,043
Jun 24, 2026	28.88	29.09	28.13	28.93	28.93	-0.24%	2,912,985
Jun 23, 2026	29.50	30.04	28.77	29.00	29.00	-1.96%	3,160,504
Jun 22, 2026	30.06	30.47	28.26	29.58	29.58	-0.80%	4,968,082
Jun 18, 2026	30.06	30.40	29.80	29.82	29.82	-0.50%	3,311,464
Jun 17, 2026	29.07	30.38	28.81	29.97	29.97	3.10%	3,367,687
Jun 16, 2026	28.74	29.58	28.12	29.07	29.07	1.82%	2,902,303
Jun 15, 2026	27.36	28.90	27.36	28.55	28.55	5.04%	4,460,924
Jun 12, 2026	28.51	28.83	26.81	27.18	27.18	-2.79%	4,660,514
Jun 11, 2026	28.17	28.70	27.70	27.96	27.96	-1.13%	2,376,406
Jun 10, 2026	29.17	29.17	27.86	28.28	28.28	-3.25%	2,622,335
Jun 9, 2026	28.02	29.28	27.70	29.23	29.23	5.60%	3,260,866
Jun 8, 2026	28.61	28.61	27.30	27.68	27.68	-5.85%	4,126,755
Jun 5, 2026	28.60	30.76	27.27	29.40	29.40	2.80%	5,990,518
Jun 4, 2026	29.08	29.14	28.38	28.60	28.60	-2.22%	3,148,142
Jun 3, 2026	30.76	31.20	28.98	29.25	29.25	-4.94%	4,921,793
Jun 2, 2026	30.50	31.33	30.05	30.77	30.77	1.15%	3,000,050
Jun 1, 2026	31.63	32.11	30.33	30.42	30.42	-3.28%	3,723,002
May 29, 2026	35.01	35.05	31.25	31.45	31.45	-10.37%	7,779,057
May 28, 2026	34.80	35.53	33.90	35.09	35.09	0.80%	7,047,430
May 27, 2026	33.92	35.98	33.57	35.11	34.81	2.84%	8,786,796
May 26, 2026	34.65	34.82	33.55	34.14	33.85	-1.76%	4,294,579