SHA:688122 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	53.70	53.97	52.47	52.73	52.73	-0.58%	13,527,080
Jul 30, 2026	51.80	53.50	51.60	53.04	53.04	1.86%	12,090,435
Jul 29, 2026	50.00	52.36	49.87	52.07	52.07	4.02%	12,046,710
Jul 28, 2026	50.00	50.50	49.67	50.06	50.06	-1.11%	7,067,098
Jul 27, 2026	49.68	50.70	49.22	50.62	50.62	1.85%	7,475,911
Jul 24, 2026	51.28	51.29	49.68	49.70	49.70	-4.05%	8,244,534
Jul 23, 2026	50.78	52.20	50.04	51.80	51.80	2.01%	10,297,544
Jul 22, 2026	52.00	52.00	50.32	50.78	50.78	-2.57%	10,199,370
Jul 21, 2026	51.00	53.13	50.82	52.52	52.12	1.43%	14,842,014
Jul 20, 2026	48.60	51.98	46.66	51.78	51.39	6.76%	16,615,053
Jul 17, 2026	50.53	51.29	48.50	48.50	48.13	-4.98%	12,277,896
Jul 16, 2026	50.58	51.70	50.41	51.04	50.65	-0.33%	8,215,051
Jul 15, 2026	50.97	51.84	50.60	51.21	50.82	0.57%	8,857,025
Jul 14, 2026	52.70	52.77	49.83	50.92	50.53	-3.45%	15,818,673
Jul 13, 2026	56.41	56.44	52.58	52.74	52.34	-7.03%	16,791,943
Jul 10, 2026	54.01	59.22	53.53	56.73	56.30	4.34%	25,992,482
Jul 9, 2026	53.33	54.52	50.62	54.37	53.96	2.05%	18,389,578
Jul 8, 2026	54.49	55.00	53.02	53.28	52.87	-2.22%	11,372,545
Jul 7, 2026	56.20	56.74	54.33	54.49	54.07	-3.21%	12,189,235
Jul 6, 2026	58.60	59.50	56.01	56.30	55.87	-2.93%	16,405,597
Jul 3, 2026	57.48	58.96	57.21	58.00	57.56	1.22%	16,709,163
Jul 2, 2026	59.70	60.22	56.88	57.30	56.86	-5.01%	22,650,812
Jul 1, 2026	62.60	62.87	60.10	60.32	59.86	-3.96%	27,964,350
Jun 30, 2026	60.08	63.84	59.08	62.81	62.33	4.68%	34,442,914
Jun 29, 2026	58.36	63.66	57.71	60.00	59.54	12.99%	44,330,305
Jun 26, 2026	56.03	56.46	53.08	53.10	52.70	-4.39%	16,240,966
Jun 25, 2026	55.96	57.78	54.95	55.54	55.12	-1.31%	14,375,624
Jun 24, 2026	57.00	57.00	55.54	56.28	55.85	-0.69%	12,473,847
Jun 23, 2026	59.28	59.29	56.40	56.67	56.24	-4.84%	15,995,438
Jun 22, 2026	59.80	59.99	57.74	59.55	59.10	-1.24%	17,715,670
Jun 18, 2026	58.60	61.18	58.00	60.30	59.84	2.90%	18,341,960
Jun 17, 2026	58.40	58.96	57.51	58.60	58.15	-0.24%	15,281,550
Jun 16, 2026	57.38	59.80	56.40	58.74	58.29	2.37%	19,658,440
Jun 15, 2026	54.76	57.46	54.55	57.38	56.94	5.46%	19,076,670
Jun 12, 2026	54.58	56.10	54.10	54.41	54.00	1.32%	17,764,700
Jun 11, 2026	53.60	54.43	53.01	53.70	53.29	-0.37%	11,241,120
Jun 10, 2026	55.80	55.90	53.53	53.90	53.49	-4.50%	16,674,460
Jun 9, 2026	56.05	56.72	54.72	56.44	56.01	1.49%	16,193,767
Jun 8, 2026	58.90	59.58	55.34	55.61	55.19	-8.37%	23,348,978
Jun 5, 2026	63.50	63.68	60.68	60.69	60.23	-3.68%	17,316,610
Jun 4, 2026	62.94	63.88	62.00	63.01	62.53	-1.39%	14,186,050
Jun 3, 2026	64.00	66.46	62.68	63.90	63.41	-0.48%	20,798,720
Jun 2, 2026	67.71	67.90	63.02	64.21	63.72	-4.62%	18,403,550
Jun 1, 2026	67.20	69.58	66.89	67.32	66.81	-0.36%	16,052,660
May 29, 2026	72.50	73.72	67.51	67.56	67.05	-7.29%	26,471,870
May 28, 2026	70.73	73.73	70.25	72.87	72.32	3.79%	30,352,790
May 27, 2026	69.08	72.50	69.00	70.21	69.68	0.67%	26,317,410
May 26, 2026	71.95	72.00	68.87	69.74	69.21	-4.84%	31,376,070
May 25, 2026	64.89	73.88	64.17	73.29	72.73	14.82%	43,492,600
May 22, 2026	65.00	65.86	63.03	63.83	63.34	2.54%	16,527,520