SHA:688118 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	18.75	20.81	18.66	20.23	20.23	9.47%	4,655,961
Jul 30, 2026	18.76	19.17	18.34	18.48	18.48	-0.54%	2,260,146
Jul 29, 2026	18.48	18.87	18.30	18.58	18.58	0.38%	2,592,444
Jul 28, 2026	18.03	18.82	18.03	18.51	18.51	1.26%	1,832,545
Jul 27, 2026	17.14	18.33	17.11	18.28	18.28	5.91%	2,766,612
Jul 24, 2026	17.77	17.94	17.22	17.26	17.26	-3.31%	1,780,167
Jul 23, 2026	17.82	17.97	17.33	17.85	17.85	-0.61%	2,039,404
Jul 22, 2026	18.19	18.25	17.58	17.96	17.96	-1.32%	2,124,023
Jul 21, 2026	17.79	18.26	16.70	18.20	18.20	1.79%	2,716,328
Jul 20, 2026	18.54	19.16	17.52	17.88	17.88	-1.76%	2,821,730
Jul 17, 2026	19.44	19.89	18.15	18.20	18.20	-6.67%	3,637,655
Jul 16, 2026	19.40	20.02	19.01	19.50	19.50	-	1,824,423
Jul 15, 2026	19.42	19.90	19.33	19.50	19.50	1.93%	2,409,024
Jul 14, 2026	19.51	19.75	18.43	19.13	19.13	-2.20%	2,447,706
Jul 13, 2026	20.92	20.92	19.38	19.56	19.56	-5.92%	2,812,392
Jul 10, 2026	20.80	21.77	20.40	20.79	20.79	-0.95%	4,244,900
Jul 9, 2026	19.40	21.35	19.06	20.99	20.99	6.77%	4,642,297
Jul 8, 2026	19.01	19.94	18.84	19.66	19.66	2.93%	2,303,318
Jul 7, 2026	19.62	19.81	19.04	19.10	19.10	-2.65%	1,795,843
Jul 6, 2026	20.10	20.45	19.52	19.62	19.62	-3.16%	1,868,615
Jul 3, 2026	20.41	20.57	19.91	20.26	20.26	0.90%	2,285,957
Jul 2, 2026	20.50	21.33	19.99	20.08	20.08	-2.71%	3,048,912
Jul 1, 2026	19.98	21.30	19.98	20.64	20.64	2.58%	2,888,983
Jun 30, 2026	20.05	20.53	19.66	20.12	20.12	0.85%	1,986,658
Jun 29, 2026	19.86	20.20	19.37	19.95	19.95	0.86%	2,561,511
Jun 26, 2026	20.58	20.60	19.70	19.78	19.78	-3.98%	2,140,242
Jun 25, 2026	21.42	21.47	20.30	20.60	20.60	-3.83%	2,914,153
Jun 24, 2026	22.48	22.48	21.10	21.42	21.42	-4.16%	3,120,605
Jun 23, 2026	22.38	23.09	22.00	22.35	22.35	-0.58%	2,908,087
Jun 22, 2026	21.91	22.48	21.06	22.48	22.48	2.60%	2,856,821
Jun 18, 2026	21.31	22.45	21.30	21.91	21.91	-0.09%	2,034,041
Jun 17, 2026	22.27	22.27	21.63	21.93	21.93	-1.13%	2,095,565
Jun 16, 2026	21.79	22.35	21.39	22.18	22.18	0.86%	2,420,885
Jun 15, 2026	21.68	22.61	21.66	21.99	21.99	1.85%	1,924,903
Jun 12, 2026	21.40	22.17	21.25	21.59	21.59	2.18%	2,181,147
Jun 11, 2026	21.72	21.88	20.80	21.13	21.13	-3.60%	2,026,888
Jun 10, 2026	22.10	22.65	21.42	21.92	21.92	-2.53%	2,584,450
Jun 9, 2026	22.66	22.82	22.17	22.49	22.49	0.45%	2,198,527
Jun 8, 2026	22.22	23.32	22.06	22.39	22.39	-1.71%	2,746,008
Jun 5, 2026	23.01	23.36	22.17	23.08	22.78	2.58%	3,123,661
Jun 4, 2026	22.75	23.04	22.17	22.50	22.21	-2.51%	2,449,040
Jun 3, 2026	23.49	23.75	22.85	23.08	22.78	-1.45%	2,318,160
Jun 2, 2026	24.40	24.63	23.13	23.42	23.12	-3.66%	2,980,011
Jun 1, 2026	22.75	25.17	22.75	24.31	23.99	6.11%	3,813,697
May 29, 2026	23.88	24.24	22.80	22.91	22.61	-4.10%	2,717,072
May 28, 2026	23.75	24.18	22.93	23.89	23.58	0.42%	3,383,585
May 27, 2026	24.61	24.84	23.66	23.79	23.48	-3.37%	2,516,527
May 26, 2026	25.78	25.99	24.30	24.62	24.30	-5.02%	3,674,465
May 25, 2026	26.02	26.60	25.69	25.92	25.58	-1.07%	3,176,226
May 22, 2026	26.06	26.50	25.26	26.20	25.86	1.28%	3,022,965