SHA:688097 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	44.13	44.25	40.37	43.92	-	1.78%	5,133,038
Jul 20, 2026	46.80	46.92	41.02	43.15	43.15	-3.82%	9,816,620
Jul 17, 2026	47.75	48.05	44.28	45.01	44.86	-6.68%	7,691,221
Jul 16, 2026	49.50	51.02	47.90	48.23	48.07	-3.67%	5,205,536
Jul 15, 2026	51.26	52.53	49.50	50.07	49.91	-1.82%	5,613,392
Jul 14, 2026	50.58	52.19	49.56	51.00	50.83	2.20%	5,845,658
Jul 13, 2026	54.11	54.60	49.57	49.90	49.74	-8.71%	8,848,400
Jul 10, 2026	57.16	58.97	54.60	54.66	54.48	-4.36%	6,715,151
Jul 9, 2026	55.45	57.48	53.00	57.15	56.96	4.16%	8,022,160
Jul 8, 2026	56.78	57.35	53.95	54.87	54.69	-3.60%	7,536,522
Jul 7, 2026	57.96	58.80	56.07	56.92	56.73	-1.90%	6,053,990
Jul 6, 2026	62.00	62.20	57.67	58.02	57.83	-6.36%	8,070,094
Jul 3, 2026	60.99	63.38	59.43	61.96	61.76	3.28%	6,954,340
Jul 2, 2026	61.50	63.81	59.37	59.99	59.79	-3.95%	7,689,753
Jul 1, 2026	63.30	65.45	62.00	62.46	62.25	-0.94%	9,505,418
Jun 30, 2026	58.06	63.22	58.06	63.05	62.84	8.52%	11,067,327
Jun 29, 2026	59.05	62.15	57.03	58.10	57.91	-1.61%	9,671,799
Jun 26, 2026	62.00	62.58	57.99	59.05	58.86	-7.02%	11,143,354
Jun 25, 2026	62.22	64.66	60.80	63.51	63.30	1.36%	9,240,066
Jun 24, 2026	61.00	63.39	59.50	62.66	62.45	0.82%	11,066,665
Jun 23, 2026	63.33	63.80	60.48	62.15	61.95	-1.82%	10,056,018
Jun 22, 2026	72.03	72.03	61.51	63.30	63.09	-10.82%	23,327,125
Jun 18, 2026	69.71	71.60	68.68	70.98	70.75	1.63%	9,823,579
Jun 17, 2026	68.00	70.90	67.18	69.84	69.61	2.89%	12,656,120
Jun 16, 2026	67.28	68.51	66.50	67.88	67.66	1.04%	10,346,850
Jun 15, 2026	62.63	67.23	62.61	67.18	66.96	7.18%	11,548,920
Jun 12, 2026	64.50	67.96	61.99	62.68	62.47	-1.40%	13,184,220
Jun 11, 2026	66.00	66.97	62.71	63.57	63.36	-3.54%	8,693,472
Jun 10, 2026	67.87	67.93	64.30	65.90	65.68	-3.95%	10,405,790
Jun 9, 2026	66.50	69.39	64.66	68.61	68.38	5.05%	12,680,537
Jun 8, 2026	65.68	69.00	64.01	65.31	65.10	-5.38%	13,008,669
Jun 5, 2026	71.50	72.19	67.89	69.02	68.79	-3.93%	14,905,320
Jun 4, 2026	70.50	74.83	69.90	71.84	71.60	-1.14%	16,905,750
Jun 3, 2026	68.66	77.90	68.66	72.67	72.43	11.94%	29,168,500
Jun 2, 2026	59.25	66.58	58.86	64.92	64.71	10.03%	17,645,950
Jun 1, 2026	60.27	62.50	57.57	59.00	58.81	-2.12%	11,934,850
May 29, 2026	61.63	64.55	59.57	60.28	60.08	1.12%	14,389,970
May 28, 2026	57.88	61.66	57.19	59.61	59.41	3.71%	10,059,530
May 27, 2026	59.30	59.67	57.20	57.48	57.29	-1.74%	7,709,243
May 26, 2026	61.50	61.99	57.01	58.50	58.31	-3.31%	8,900,330
May 25, 2026	60.60	62.10	58.08	60.50	60.30	1.63%	9,194,044
May 22, 2026	58.94	61.00	58.33	59.53	59.33	2.67%	9,457,032
May 21, 2026	63.63	63.77	57.57	57.98	57.79	-8.53%	11,635,620
May 20, 2026	63.00	64.10	61.34	63.39	63.18	0.70%	6,935,530
May 19, 2026	63.24	63.89	59.00	62.95	62.74	0.24%	9,099,375
May 18, 2026	60.50	63.66	60.48	62.80	62.59	1.13%	9,159,093
May 15, 2026	66.80	66.98	60.71	62.10	61.90	-5.85%	14,307,390
May 14, 2026	64.00	67.67	63.99	65.96	65.74	4.01%	14,678,730
May 13, 2026	62.86	65.98	61.35	63.42	63.21	-0.69%	10,861,070
May 12, 2026	62.37	65.22	60.08	63.86	63.65	2.34%	14,929,650