SHA:688122 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	54.98	58.97	54.96	58.15	58.15	5.52%	16,362,224
Aug 14, 2025	56.92	57.08	55.10	55.11	55.11	-2.92%	12,268,847
Aug 13, 2025	55.25	57.18	54.66	56.77	56.77	3.01%	15,859,280
Aug 12, 2025	55.20	55.41	54.23	55.11	55.11	0.15%	8,757,455
Aug 11, 2025	54.06	56.10	54.00	55.03	55.03	1.83%	12,548,757
Aug 8, 2025	54.40	54.76	53.92	54.04	54.04	-0.48%	6,768,961
Aug 7, 2025	55.34	55.47	54.10	54.30	54.30	-1.91%	9,897,070
Aug 6, 2025	55.32	55.97	54.80	55.36	55.36	0.16%	11,496,836
Aug 5, 2025	54.54	55.65	54.18	55.27	55.27	1.41%	12,453,216
Aug 4, 2025	53.81	54.66	53.60	54.50	54.50	1.11%	9,644,631
Aug 1, 2025	54.54	54.70	53.40	53.90	53.90	-1.17%	10,080,169
Jul 31, 2025	55.60	56.40	54.14	54.54	54.54	-2.40%	13,647,448
Jul 30, 2025	54.77	57.23	54.68	55.88	55.88	2.03%	19,718,898
Jul 29, 2025	54.64	55.25	53.75	54.77	54.77	-0.04%	12,506,241
Jul 28, 2025	55.02	55.91	54.36	54.79	54.79	-0.42%	16,402,269
Jul 25, 2025	52.32	56.76	51.56	55.02	55.02	5.26%	21,294,047
Jul 24, 2025	51.27	53.13	51.20	52.27	52.27	1.95%	14,527,909
Jul 23, 2025	54.00	54.37	51.15	51.27	51.27	-1.91%	18,939,212
Jul 22, 2025	51.87	52.68	51.51	52.27	52.27	1.38%	9,635,927
Jul 21, 2025	51.20	52.06	51.20	51.56	51.56	1.14%	7,014,790
Jul 18, 2025	51.47	51.73	50.91	50.98	50.98	-0.95%	7,189,534
Jul 17, 2025	50.60	51.65	50.39	51.47	51.47	2.22%	8,262,622
Jul 16, 2025	50.33	50.88	50.21	50.35	50.35	0.02%	3,862,383
Jul 15, 2025	50.57	50.84	50.11	50.34	50.34	-0.32%	5,388,513
Jul 14, 2025	51.24	51.80	50.50	50.50	50.50	-0.59%	6,122,279
Jul 11, 2025	50.36	50.98	50.02	50.80	50.80	0.87%	8,032,440
Jul 10, 2025	50.18	50.46	49.70	50.36	50.36	0.10%	5,178,132
Jul 9, 2025	50.69	51.06	50.23	50.31	50.31	-0.61%	5,488,574
Jul 8, 2025	50.31	50.83	50.02	50.62	50.62	0.28%	6,132,035
Jul 7, 2025	50.34	51.00	50.34	50.48	50.48	0.30%	5,170,180
Jul 4, 2025	50.77	50.99	50.22	50.33	50.33	-1.04%	6,326,435
Jul 3, 2025	51.36	51.68	50.63	50.86	50.86	-0.59%	6,407,760
Jul 2, 2025	52.00	52.30	50.80	51.16	51.16	-1.86%	9,480,044
Jul 1, 2025	51.80	52.47	51.51	52.13	52.13	0.48%	10,113,336
Jun 30, 2025	50.43	52.10	50.09	51.88	51.88	3.14%	12,640,155
Jun 27, 2025	50.90	51.28	50.18	50.30	50.30	-0.73%	8,731,533
Jun 26, 2025	50.06	51.09	49.88	50.67	50.67	1.22%	12,981,495
Jun 25, 2025	48.90	50.29	48.62	50.06	50.06	2.65%	12,180,572
Jun 24, 2025	47.78	48.98	47.51	48.77	48.77	1.65%	7,424,794
Jun 23, 2025	47.08	48.33	47.01	47.98	47.98	1.65%	6,555,240
Jun 20, 2025	47.22	47.35	46.98	47.20	47.20	0.15%	3,639,811
Jun 19, 2025	48.01	48.08	46.86	47.13	47.13	-1.98%	6,848,816
Jun 18, 2025	47.98	48.58	47.91	48.08	48.08	0.17%	6,627,860
Jun 17, 2025	48.18	48.29	47.60	48.00	48.00	-0.06%	5,407,759
Jun 16, 2025	47.95	48.55	47.38	48.03	48.03	-0.37%	7,341,557
Jun 13, 2025	49.39	49.55	47.68	48.21	48.21	-2.86%	15,394,185
Jun 12, 2025	50.13	50.76	49.60	49.63	49.63	-0.98%	7,460,937
Jun 11, 2025	49.53	50.60	49.34	50.12	50.12	1.25%	7,313,926
Jun 10, 2025	50.19	50.66	49.30	49.50	49.50	-1.36%	8,879,829
Jun 9, 2025	49.50	50.20	49.28	50.18	50.18	2.03%	8,416,464