SHA:688129 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	20.40	20.40	19.65	19.69	19.69	-1.65%	1,222,902
Jul 30, 2026	19.82	20.97	19.41	20.02	20.02	0.55%	1,821,925
Jul 29, 2026	18.62	20.19	18.55	19.91	19.91	7.04%	1,551,244
Jul 28, 2026	19.20	19.46	18.47	18.60	18.60	-2.77%	672,329
Jul 27, 2026	18.27	19.20	18.10	19.13	19.13	4.19%	702,765
Jul 24, 2026	18.72	18.95	18.29	18.36	18.36	-1.82%	792,241
Jul 23, 2026	18.60	18.90	18.10	18.70	18.70	1.14%	1,113,904
Jul 22, 2026	18.82	19.62	18.40	18.49	18.49	-4.74%	1,253,682
Jul 21, 2026	18.83	19.66	17.85	19.41	19.41	1.36%	1,436,129
Jul 20, 2026	20.00	20.50	18.85	19.15	19.15	-4.20%	1,582,327
Jul 17, 2026	21.74	21.74	19.85	19.99	19.99	-6.68%	1,155,779
Jul 16, 2026	21.85	21.99	21.04	21.42	21.42	-1.97%	1,440,711
Jul 15, 2026	20.87	22.10	20.64	21.85	21.85	4.30%	1,550,741
Jul 14, 2026	21.24	21.45	20.45	20.95	20.95	1.04%	1,436,837
Jul 13, 2026	22.42	22.49	20.81	21.00	20.73	-6.63%	2,288,458
Jul 10, 2026	22.64	23.30	22.44	22.49	22.21	-1.06%	1,770,364
Jul 9, 2026	24.30	24.30	21.62	22.73	22.44	-3.11%	1,648,678
Jul 8, 2026	24.33	24.33	23.42	23.46	23.16	-2.74%	739,479
Jul 7, 2026	25.72	25.75	23.80	24.12	23.81	-5.93%	1,290,094
Jul 6, 2026	26.86	27.30	25.50	25.64	25.32	-5.25%	1,217,797
Jul 3, 2026	26.90	27.70	26.75	27.06	26.72	-1.46%	1,440,533
Jul 2, 2026	26.31	27.70	26.19	27.46	27.11	1.93%	1,500,733
Jul 1, 2026	26.19	27.77	25.70	26.94	26.60	2.86%	1,603,687
Jun 30, 2026	25.65	26.76	25.30	26.19	25.86	0.65%	1,361,948
Jun 29, 2026	25.76	26.34	25.22	26.02	25.69	0.15%	952,094
Jun 26, 2026	26.55	26.82	25.50	25.98	25.65	-1.96%	1,219,899
Jun 25, 2026	27.99	28.29	26.03	26.50	26.16	-6.36%	1,909,906
Jun 24, 2026	26.99	29.46	26.82	28.30	27.94	5.68%	2,420,072
Jun 23, 2026	27.48	27.76	26.38	26.78	26.44	-3.50%	1,429,784
Jun 22, 2026	25.28	27.99	25.28	27.75	27.40	7.23%	2,354,394
Jun 18, 2026	25.56	26.63	25.32	25.88	25.55	1.33%	1,527,035
Jun 17, 2026	26.79	27.13	25.32	25.54	25.22	-1.58%	1,481,317
Jun 16, 2026	25.34	26.71	24.52	25.95	25.62	2.94%	1,367,275
Jun 15, 2026	25.38	25.56	24.40	25.21	24.89	0.40%	1,182,208
Jun 12, 2026	24.74	25.83	24.74	25.11	24.79	1.13%	955,127
Jun 11, 2026	25.48	25.48	24.38	24.83	24.52	-0.72%	664,664
Jun 10, 2026	24.99	25.30	24.49	25.01	24.69	-0.71%	680,216
Jun 9, 2026	24.97	25.60	24.53	25.19	24.87	1.78%	1,100,266
Jun 8, 2026	25.27	25.70	24.30	24.75	24.44	-3.06%	1,075,614
Jun 5, 2026	25.84	26.15	24.88	25.53	25.21	-2.22%	1,234,076
Jun 4, 2026	26.18	26.68	25.71	26.11	25.78	-0.46%	1,345,263
Jun 3, 2026	27.18	27.18	25.93	26.23	25.90	-3.42%	1,703,771
Jun 2, 2026	29.19	29.19	26.70	27.16	26.82	-5.86%	1,743,382
Jun 1, 2026	28.62	29.96	28.18	28.85	28.48	0.56%	880,374
May 29, 2026	30.25	30.25	28.00	28.69	28.33	-4.46%	1,615,693
May 28, 2026	30.89	30.89	29.22	30.03	29.65	-3.53%	1,800,884
May 27, 2026	32.50	33.00	30.88	31.13	30.74	-4.36%	1,823,892
May 26, 2026	30.86	32.67	29.92	32.55	32.14	6.48%	2,767,572
May 25, 2026	32.47	32.64	25.69	30.57	30.18	-4.47%	3,066,138
May 22, 2026	30.51	32.88	30.51	32.00	31.59	4.92%	3,126,660