SHA:688113 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	32.18	33.86	32.18	33.30	33.30	3.54%	663,719
Jul 30, 2026	32.78	33.19	31.70	32.16	32.16	-1.95%	579,782
Jul 29, 2026	32.60	33.23	32.11	32.80	32.80	1.52%	739,655
Jul 28, 2026	32.58	33.36	32.15	32.31	32.31	-1.07%	729,339
Jul 27, 2026	31.90	32.96	31.90	32.66	32.66	1.21%	780,662
Jul 24, 2026	32.68	32.98	32.03	32.27	32.27	-1.80%	756,353
Jul 23, 2026	31.24	33.01	31.24	32.86	32.86	4.35%	1,218,772
Jul 22, 2026	30.82	32.68	30.66	31.49	31.49	2.74%	1,869,148
Jul 21, 2026	30.51	31.00	28.82	30.65	30.65	-0.42%	1,604,271
Jul 20, 2026	31.85	32.80	30.18	30.78	30.78	-3.36%	1,013,272
Jul 17, 2026	34.18	34.34	31.80	31.85	31.85	-6.41%	1,268,589
Jul 16, 2026	34.45	35.48	33.64	34.03	34.03	-2.66%	1,238,297
Jul 15, 2026	34.86	35.37	34.04	34.96	34.96	1.57%	915,449
Jul 14, 2026	34.05	34.58	33.04	34.42	34.42	1.71%	976,130
Jul 13, 2026	35.60	35.73	33.71	33.84	33.84	-6.26%	1,015,786
Jul 10, 2026	35.08	37.20	35.08	36.10	36.10	2.56%	1,290,351
Jul 9, 2026	35.29	35.40	33.92	35.20	35.20	0.31%	951,348
Jul 8, 2026	35.99	36.05	34.57	35.09	35.09	-2.01%	1,065,446
Jul 7, 2026	36.88	37.73	35.77	35.81	35.81	-2.77%	1,123,465
Jul 6, 2026	38.44	38.81	36.66	36.83	36.83	-4.21%	1,327,296
Jul 3, 2026	36.86	39.10	36.63	38.45	38.45	4.54%	2,061,579
Jul 2, 2026	35.52	38.95	35.41	36.78	36.78	3.46%	1,678,026
Jul 1, 2026	35.25	35.97	34.66	35.55	35.55	1.28%	1,016,392
Jun 30, 2026	34.42	35.35	33.57	35.10	35.10	2.54%	1,115,722
Jun 29, 2026	35.03	35.38	33.64	34.23	34.23	-2.48%	1,130,396
Jun 26, 2026	36.12	36.12	35.02	35.10	35.10	-2.39%	927,251
Jun 25, 2026	37.55	37.57	35.89	35.96	35.96	-4.23%	1,244,021
Jun 24, 2026	38.24	38.79	36.80	37.55	37.55	-1.93%	1,051,909
Jun 23, 2026	37.74	38.91	37.36	38.29	38.29	1.46%	1,061,517
Jun 22, 2026	38.61	38.86	36.20	37.74	37.74	-2.28%	1,517,745
Jun 18, 2026	38.41	38.95	37.50	38.62	38.62	-0.26%	1,168,082
Jun 17, 2026	39.50	39.50	38.69	38.90	38.72	-1.69%	978,663
Jun 16, 2026	38.47	40.01	38.12	39.57	39.39	2.67%	1,253,176
Jun 15, 2026	37.62	38.91	37.62	38.54	38.36	2.07%	1,075,244
Jun 12, 2026	38.31	38.39	37.36	37.76	37.59	0.96%	901,560
Jun 11, 2026	37.03	37.96	36.55	37.40	37.23	-1.32%	742,162
Jun 10, 2026	38.85	39.01	37.00	37.90	37.72	-3.64%	1,116,310
Jun 9, 2026	38.88	39.74	38.42	39.33	39.15	1.37%	891,801
Jun 8, 2026	38.55	40.00	38.28	38.80	38.62	-3.53%	1,112,279
Jun 5, 2026	38.80	41.29	38.18	40.22	40.03	3.61%	1,203,029
Jun 4, 2026	38.92	39.20	38.35	38.82	38.64	-0.69%	894,343
Jun 3, 2026	39.19	39.79	38.61	39.09	38.91	-0.26%	1,240,632
Jun 2, 2026	39.89	39.91	38.62	39.19	39.01	-1.04%	1,206,756
Jun 1, 2026	40.38	40.38	39.21	39.60	39.42	1.07%	1,479,327
May 29, 2026	42.00	42.19	38.88	39.18	39.00	-6.78%	2,152,442
May 28, 2026	41.40	42.41	40.86	42.03	41.84	-0.50%	1,488,094
May 27, 2026	43.85	43.85	42.01	42.24	42.04	-2.40%	1,514,656
May 26, 2026	44.78	44.81	42.60	43.28	43.08	-3.82%	1,973,665
May 25, 2026	46.60	46.82	44.49	45.00	44.79	-3.20%	1,871,977
May 22, 2026	44.70	46.80	44.44	46.49	46.27	4.35%	2,011,822