SHA:688130 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	18.93	19.66	18.70	19.55	19.55	4.77%	2,363,407
Aug 3, 2026	18.38	18.67	18.26	18.66	18.66	1.36%	1,569,106
Jul 31, 2026	18.60	19.20	18.41	18.41	18.41	2.16%	2,472,958
Jul 30, 2026	18.23	18.48	17.62	18.02	18.02	-2.91%	1,636,044
Jul 29, 2026	18.10	18.80	17.88	18.56	18.56	2.48%	2,472,535
Jul 28, 2026	17.95	18.80	17.84	18.11	18.11	-1.04%	2,102,423
Jul 27, 2026	17.80	18.63	17.28	18.30	18.30	4.04%	2,242,622
Jul 24, 2026	17.31	17.99	17.27	17.59	17.59	-0.11%	2,196,295
Jul 23, 2026	17.81	18.18	17.15	17.61	17.61	-1.18%	2,197,224
Jul 22, 2026	17.83	18.81	17.73	17.82	17.82	-3.41%	3,526,458
Jul 21, 2026	17.41	18.45	15.90	18.45	18.45	7.27%	5,005,339
Jul 20, 2026	19.86	19.86	16.71	17.20	17.20	-10.65%	5,297,123
Jul 17, 2026	22.40	22.51	19.20	19.25	19.25	-14.25%	5,324,004
Jul 16, 2026	24.10	25.08	22.01	22.45	22.45	-9.55%	4,502,208
Jul 15, 2026	25.41	26.14	24.00	24.82	24.82	-3.39%	4,157,116
Jul 14, 2026	26.12	27.20	24.13	25.69	25.69	-3.31%	4,727,072
Jul 13, 2026	26.90	28.87	26.22	26.57	26.57	-3.31%	5,781,243
Jul 10, 2026	29.81	30.15	27.45	27.48	27.48	-7.97%	7,473,421
Jul 9, 2026	28.68	29.88	27.65	29.86	29.86	3.11%	7,542,736
Jul 8, 2026	28.80	29.58	26.66	28.96	28.96	-1.33%	6,942,725
Jul 7, 2026	27.88	29.57	27.48	29.35	29.35	3.60%	6,970,360
Jul 6, 2026	27.07	29.76	26.01	28.33	28.33	4.54%	6,050,834
Jul 3, 2026	28.76	28.90	26.97	27.10	27.10	-6.68%	4,617,542
Jul 2, 2026	28.66	31.15	27.70	29.04	29.04	0.83%	5,431,477
Jul 1, 2026	28.00	30.25	27.52	28.80	28.80	2.42%	4,927,133
Jun 30, 2026	26.35	28.17	25.72	28.12	28.12	8.57%	4,271,628
Jun 29, 2026	26.65	27.15	24.40	25.90	25.90	-2.81%	3,464,880
Jun 26, 2026	27.08	27.31	25.93	26.65	26.65	-2.17%	2,378,645
Jun 25, 2026	27.35	28.13	26.65	27.24	27.24	0.37%	3,636,088
Jun 24, 2026	26.78	27.53	26.22	27.14	27.14	-1.42%	2,786,485
Jun 23, 2026	26.00	28.58	25.21	27.53	27.53	6.46%	4,943,441
Jun 22, 2026	27.70	27.98	25.06	25.86	25.86	-6.64%	6,258,675
Jun 18, 2026	27.00	27.90	26.80	27.70	27.70	1.21%	2,529,159
Jun 17, 2026	26.52	27.45	26.17	27.37	27.37	2.70%	3,062,745
Jun 16, 2026	25.77	26.90	25.33	26.65	26.65	3.41%	2,749,693
Jun 15, 2026	24.62	26.16	24.34	25.77	25.77	5.40%	2,579,509
Jun 12, 2026	25.44	26.42	24.27	24.45	24.45	-3.24%	3,001,367
Jun 11, 2026	23.84	25.53	23.83	25.27	25.27	3.18%	2,767,860
Jun 10, 2026	24.00	25.26	23.66	24.49	24.49	1.58%	2,911,179
Jun 9, 2026	23.67	24.29	22.80	24.11	24.11	4.83%	2,255,718
Jun 8, 2026	22.60	23.93	22.49	23.00	23.00	-5.54%	2,306,340
Jun 5, 2026	24.81	24.94	23.41	24.35	24.35	-0.45%	2,093,065
Jun 4, 2026	25.19	25.19	24.01	24.46	24.46	-2.51%	2,575,414
Jun 3, 2026	24.74	25.39	24.41	25.09	25.09	1.17%	2,219,830
Jun 2, 2026	26.00	26.24	24.68	24.80	24.80	-4.54%	2,265,955
Jun 1, 2026	27.00	27.00	25.81	25.98	25.98	-2.22%	2,680,906
May 29, 2026	27.91	28.60	26.31	26.57	26.57	-5.04%	2,936,861
May 28, 2026	27.76	28.49	27.30	27.98	27.98	0.76%	2,394,095
May 27, 2026	28.00	28.87	27.58	27.77	27.77	-0.29%	2,689,782
May 26, 2026	29.98	29.98	23.88	27.85	27.85	-5.91%	3,791,321