SHA:688102 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	29.36	31.94	29.10	31.54	31.54	8.83%	20,855,846
Aug 3, 2026	28.05	29.91	28.05	28.98	28.98	4.24%	17,687,405
Jul 31, 2026	28.75	28.85	27.29	27.80	27.80	3.93%	15,340,240
Jul 30, 2026	27.98	28.10	26.50	26.75	26.75	-3.78%	11,763,487
Jul 29, 2026	27.47	28.00	26.17	27.80	27.80	2.28%	13,320,905
Jul 28, 2026	27.21	28.02	26.94	27.18	27.18	-2.48%	11,142,721
Jul 27, 2026	26.77	28.00	26.38	27.87	27.87	5.37%	13,667,056
Jul 24, 2026	27.35	27.81	26.45	26.45	26.45	-5.74%	13,341,515
Jul 23, 2026	27.76	28.75	27.76	28.06	28.06	0.43%	13,034,200
Jul 22, 2026	28.92	29.18	27.56	27.94	27.94	-3.39%	17,989,968
Jul 21, 2026	27.66	29.10	25.01	28.92	28.92	7.31%	23,601,150
Jul 20, 2026	29.86	30.16	26.49	26.99	26.95	-7.88%	24,361,346
Jul 17, 2026	33.35	33.78	29.30	29.30	29.26	-12.56%	24,915,306
Jul 16, 2026	35.09	36.18	33.03	33.51	33.46	-6.61%	17,948,185
Jul 15, 2026	36.09	37.56	35.59	35.88	35.83	-2.66%	18,216,201
Jul 14, 2026	40.00	41.00	35.54	36.86	36.81	-10.60%	34,165,951
Jul 13, 2026	45.72	45.94	39.01	41.23	41.17	-10.54%	39,043,758
Jul 10, 2026	41.00	49.50	40.59	46.09	46.02	11.36%	53,990,102
Jul 9, 2026	38.75	41.41	38.00	41.39	41.33	8.10%	19,753,063
Jul 8, 2026	40.90	41.44	38.29	38.29	38.23	-6.15%	21,466,551
Jul 7, 2026	41.89	43.29	40.35	40.80	40.74	-3.09%	20,323,460
Jul 6, 2026	49.37	50.37	42.01	42.10	42.04	-13.39%	40,201,433
Jul 3, 2026	46.41	49.32	46.00	48.61	48.54	5.03%	38,832,757
Jul 2, 2026	47.00	48.70	46.00	46.28	46.21	-3.32%	24,649,627
Jul 1, 2026	46.30	49.36	46.24	47.87	47.80	1.46%	34,449,942
Jun 30, 2026	46.75	47.49	45.25	47.18	47.11	4.84%	41,099,055
Jun 29, 2026	44.10	45.31	42.84	45.00	44.93	2.18%	33,124,134
Jun 26, 2026	39.89	45.44	39.00	44.04	43.97	9.23%	52,834,564
Jun 25, 2026	42.72	42.98	39.99	40.32	40.26	-6.45%	30,581,631
Jun 24, 2026	42.39	44.12	41.10	43.10	43.04	-0.37%	26,932,284
Jun 23, 2026	42.86	44.05	41.46	43.26	43.20	-0.71%	26,306,630
Jun 22, 2026	46.16	46.16	42.10	43.57	43.51	-4.77%	47,397,831
Jun 18, 2026	41.00	46.28	40.51	45.75	45.68	9.40%	48,456,700
Jun 17, 2026	40.60	42.65	39.00	41.82	41.76	5.21%	33,583,390
Jun 16, 2026	41.80	41.98	39.68	39.75	39.69	-2.91%	27,743,480
Jun 15, 2026	40.91	41.90	38.96	40.94	40.88	-1.56%	30,202,230
Jun 12, 2026	40.98	43.50	40.12	41.59	41.53	2.06%	41,007,460
Jun 11, 2026	36.42	40.88	34.96	40.75	40.69	10.73%	37,611,660
Jun 10, 2026	38.66	38.88	36.68	36.80	36.75	-6.27%	21,987,290
Jun 9, 2026	36.30	40.49	36.21	39.26	39.20	8.66%	29,323,515
Jun 8, 2026	36.36	38.50	35.70	36.13	36.08	-3.88%	19,141,132
Jun 5, 2026	36.99	38.39	35.88	37.59	37.53	3.87%	25,437,220
Jun 4, 2026	36.01	36.49	35.60	36.19	36.14	-1.12%	13,014,560
Jun 3, 2026	34.77	37.37	34.72	36.60	36.55	5.41%	21,194,100
Jun 2, 2026	35.00	35.15	33.64	34.72	34.67	0.32%	11,317,210
Jun 1, 2026	35.68	35.93	34.60	34.61	34.56	-1.09%	12,642,450
May 29, 2026	37.92	38.02	34.60	34.99	34.94	-7.70%	21,131,400
May 28, 2026	37.08	38.46	36.80	37.91	37.85	2.24%	16,140,180
May 27, 2026	38.91	39.55	36.48	37.08	37.03	-3.91%	21,328,980
May 26, 2026	39.99	40.00	37.56	38.59	38.53	-4.46%	20,039,400