SHA:688095 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	55.50	67.03	55.50	67.03	67.03	20.00%	7,274,076
Jul 30, 2026	52.50	60.99	51.21	55.86	55.86	8.85%	6,556,890
Jul 29, 2026	51.82	52.49	50.19	51.32	51.32	0.06%	2,717,257
Jul 28, 2026	50.60	53.00	50.54	51.29	51.29	0.23%	2,331,249
Jul 27, 2026	48.77	51.34	48.77	51.17	51.17	3.69%	2,750,924
Jul 24, 2026	52.37	52.39	49.22	49.35	49.35	-4.55%	2,214,929
Jul 23, 2026	51.94	52.84	51.04	51.70	51.70	-1.62%	2,111,946
Jul 22, 2026	53.00	54.49	52.34	52.55	52.55	-3.58%	2,402,723
Jul 21, 2026	53.55	54.69	51.12	54.50	54.50	2.08%	3,973,398
Jul 20, 2026	53.72	54.98	52.22	53.39	53.39	3.09%	3,884,854
Jul 17, 2026	56.70	57.97	51.57	51.79	51.79	-9.09%	3,216,059
Jul 16, 2026	56.52	58.36	55.88	56.97	56.97	-	1,979,001
Jul 15, 2026	55.60	58.29	55.08	56.97	56.97	2.41%	2,704,278
Jul 14, 2026	57.19	57.30	53.94	55.63	55.63	-2.71%	1,970,602
Jul 13, 2026	59.90	61.00	56.84	57.18	57.18	-6.19%	2,387,822
Jul 10, 2026	57.05	63.01	57.05	60.95	60.95	3.29%	3,244,631
Jul 9, 2026	57.19	60.50	56.55	59.01	59.01	1.97%	2,441,274
Jul 8, 2026	57.00	58.88	55.65	57.87	57.87	2.24%	2,032,394
Jul 7, 2026	57.78	58.68	56.26	56.60	56.60	-3.00%	1,741,474
Jul 6, 2026	59.65	60.89	58.31	58.35	58.35	-3.20%	1,887,633
Jul 3, 2026	61.50	61.58	60.01	60.28	60.28	-0.20%	1,687,175
Jul 2, 2026	63.34	63.34	60.10	60.40	60.40	-1.21%	2,539,299
Jul 1, 2026	59.25	62.43	58.52	61.14	61.14	2.88%	2,326,765
Jun 30, 2026	57.20	59.60	56.51	59.43	59.43	4.03%	2,246,482
Jun 29, 2026	56.99	58.78	56.03	57.13	57.13	2.38%	2,649,627
Jun 26, 2026	59.07	59.13	55.58	55.80	55.80	-5.98%	2,370,537
Jun 25, 2026	62.00	62.15	59.07	59.35	59.35	-4.12%	2,528,054
Jun 24, 2026	63.00	63.38	60.22	61.90	61.90	-2.03%	3,100,954
Jun 23, 2026	65.07	65.83	62.98	63.18	63.18	-4.10%	1,793,613
Jun 22, 2026	65.68	66.28	62.62	65.88	65.88	-0.92%	2,641,758
Jun 18, 2026	64.90	67.58	63.65	66.49	66.49	2.70%	2,400,014
Jun 17, 2026	64.86	65.45	64.34	64.74	64.74	-0.87%	1,655,848
Jun 16, 2026	66.00	66.40	64.83	65.31	65.31	-0.91%	1,756,625
Jun 15, 2026	66.24	67.56	64.91	65.91	65.91	0.02%	2,223,761
Jun 12, 2026	67.08	67.86	65.36	65.90	65.90	1.07%	1,874,813
Jun 11, 2026	67.78	68.00	64.52	65.20	65.20	-4.26%	1,918,784
Jun 10, 2026	71.71	72.10	67.50	68.40	68.10	-5.39%	2,700,042
Jun 9, 2026	70.05	72.78	68.60	72.30	71.98	4.25%	2,524,153
Jun 8, 2026	69.75	71.81	68.50	69.35	69.05	-2.56%	2,818,077
Jun 5, 2026	71.68	73.20	70.01	71.17	70.86	-0.71%	2,532,812
Jun 4, 2026	71.00	72.59	68.62	71.68	71.37	-1.05%	3,258,071
Jun 3, 2026	73.00	73.99	71.03	72.44	72.12	-3.01%	2,566,910
Jun 2, 2026	76.61	77.50	74.11	74.69	74.36	-1.24%	2,988,947
Jun 1, 2026	72.27	79.00	70.73	75.63	75.30	7.29%	5,144,885
May 29, 2026	73.15	74.87	70.02	70.49	70.18	-2.23%	2,473,907
May 28, 2026	72.48	73.06	70.37	72.10	71.78	-0.81%	2,069,343
May 27, 2026	74.00	76.75	72.37	72.69	72.37	-3.54%	2,263,573
May 26, 2026	76.73	76.90	73.12	75.36	75.03	-2.50%	1,923,382
May 25, 2026	77.56	79.39	76.06	77.29	76.95	-0.14%	1,753,359
May 22, 2026	77.39	78.50	76.50	77.40	77.06	0.05%	1,934,380