SHA:688139 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	28.83	29.28	28.70	28.81	28.81	0.17%	2,884,505
Aug 3, 2026	28.36	28.96	28.23	28.76	28.76	1.88%	2,753,884
Jul 31, 2026	28.14	28.60	28.14	28.23	28.23	0.18%	2,855,735
Jul 30, 2026	27.80	28.49	27.80	28.18	28.18	1.04%	3,195,391
Jul 29, 2026	27.06	27.98	27.02	27.89	27.89	3.22%	3,866,726
Jul 28, 2026	26.90	27.38	26.72	27.02	27.02	-0.52%	2,141,812
Jul 27, 2026	26.72	27.34	26.18	27.16	27.16	2.18%	2,374,990
Jul 24, 2026	27.38	27.38	26.54	26.58	26.58	-2.85%	2,262,291
Jul 23, 2026	27.33	27.60	26.95	27.36	27.36	-0.44%	2,674,101
Jul 22, 2026	27.60	28.14	27.19	27.48	27.48	-0.83%	4,170,713
Jul 21, 2026	27.40	27.90	27.22	27.71	27.71	0.98%	4,716,516
Jul 20, 2026	27.06	27.81	26.70	27.44	27.44	1.78%	5,358,026
Jul 17, 2026	28.75	28.76	26.91	26.96	26.96	-6.06%	6,125,934
Jul 16, 2026	28.30	28.94	27.76	28.70	28.70	0.35%	5,342,584
Jul 15, 2026	27.20	29.34	27.20	28.60	28.60	4.57%	6,998,362
Jul 14, 2026	26.95	27.68	26.74	27.35	27.35	1.82%	3,821,207
Jul 13, 2026	27.47	27.47	26.77	26.86	26.86	-1.61%	3,652,774
Jul 10, 2026	26.99	27.78	26.23	27.30	27.30	1.26%	4,800,328
Jul 9, 2026	27.05	27.43	26.60	26.96	26.96	0.22%	2,676,740
Jul 8, 2026	26.98	27.47	26.65	26.90	26.90	0.37%	3,026,022
Jul 7, 2026	27.83	27.84	26.73	26.80	26.80	-4.11%	3,682,621
Jul 6, 2026	27.71	28.25	27.48	27.95	27.95	1.16%	4,105,815
Jul 3, 2026	27.28	28.08	27.11	27.63	27.63	2.98%	4,507,913
Jul 2, 2026	26.88	27.39	26.60	26.83	26.83	0.07%	4,082,727
Jul 1, 2026	26.29	26.97	25.85	26.81	26.81	1.48%	4,097,112
Jun 30, 2026	25.49	26.55	25.42	26.42	26.42	2.60%	4,254,812
Jun 29, 2026	24.95	26.47	24.40	25.75	25.75	4.25%	5,396,817
Jun 26, 2026	25.25	25.81	24.69	24.70	24.70	-2.14%	3,388,724
Jun 25, 2026	25.88	25.88	24.66	25.24	25.24	-2.85%	4,921,203
Jun 24, 2026	26.93	27.17	25.98	25.98	25.98	-3.53%	5,055,101
Jun 23, 2026	26.02	27.56	26.02	26.93	26.93	2.63%	5,099,032
Jun 22, 2026	26.67	26.67	25.30	26.24	26.24	-1.61%	4,919,055
Jun 18, 2026	26.68	27.19	26.46	26.67	26.67	-	2,710,152
Jun 17, 2026	27.10	27.18	26.80	27.00	26.67	-0.37%	2,310,774
Jun 16, 2026	27.01	27.36	26.33	27.10	26.77	0.07%	3,268,614
Jun 15, 2026	26.95	27.25	26.68	27.08	26.75	0.04%	4,078,940
Jun 12, 2026	26.50	27.07	25.62	27.07	26.74	2.54%	6,813,847
Jun 11, 2026	26.76	26.86	25.77	26.40	26.08	-1.05%	4,251,691
Jun 10, 2026	27.71	27.71	26.58	26.68	26.35	-4.03%	5,685,681
Jun 9, 2026	29.30	29.31	27.70	27.80	27.46	-4.79%	5,363,884
Jun 8, 2026	29.40	30.19	28.77	29.20	28.84	-2.08%	3,951,760
Jun 5, 2026	29.56	30.42	29.20	29.82	29.46	1.57%	3,018,433
Jun 4, 2026	30.64	30.69	29.26	29.36	29.00	-3.83%	4,271,343
Jun 3, 2026	31.00	31.00	30.40	30.53	30.16	-1.33%	3,121,886
Jun 2, 2026	31.61	31.64	30.78	30.94	30.56	-2.12%	3,514,614
Jun 1, 2026	31.52	32.00	31.18	31.61	31.22	0.48%	3,680,376
May 29, 2026	32.25	32.36	31.00	31.46	31.08	-2.21%	5,975,942
May 28, 2026	34.00	34.27	31.86	32.17	31.78	-5.44%	8,660,619
May 27, 2026	35.13	35.57	33.66	34.02	33.60	-4.41%	9,140,799
May 26, 2026	37.18	37.44	34.59	35.59	35.16	-4.74%	12,182,720