SHA:688143 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	88.00	93.85	82.45	84.50	84.50	5.84%	9,634,104
Jul 30, 2026	88.92	88.92	78.90	79.84	79.84	-9.74%	8,117,154
Jul 29, 2026	90.71	92.51	83.52	88.46	88.46	-2.73%	8,291,373
Jul 28, 2026	98.00	100.65	90.15	90.94	90.94	-11.77%	7,542,656
Jul 27, 2026	95.89	103.07	94.53	103.07	103.07	6.43%	7,649,487
Jul 24, 2026	97.03	102.66	96.00	96.84	96.84	-4.11%	7,111,539
Jul 23, 2026	102.00	108.88	99.11	100.99	100.99	0.99%	9,101,503
Jul 22, 2026	107.92	110.91	99.66	100.00	100.00	-9.09%	13,692,840
Jul 21, 2026	105.05	111.88	84.84	110.00	110.00	6.80%	18,026,216
Jul 20, 2026	115.49	119.74	99.01	103.00	103.00	1.25%	15,257,931
Jul 17, 2026	114.12	114.87	101.00	101.73	101.73	-12.64%	10,789,506
Jul 16, 2026	124.00	127.20	113.00	116.50	116.45	-8.34%	11,008,467
Jul 15, 2026	131.44	135.96	126.07	127.10	127.05	-0.39%	10,031,729
Jul 14, 2026	122.08	131.60	120.01	127.60	127.55	1.85%	12,810,981
Jul 13, 2026	152.51	160.00	125.28	125.28	125.23	-20.00%	15,880,855
Jul 10, 2026	158.01	168.90	153.68	156.60	156.53	-0.76%	12,201,518
Jul 9, 2026	159.00	163.00	137.88	157.80	157.73	4.21%	13,845,561
Jul 8, 2026	152.00	162.62	149.59	151.42	151.36	2.90%	9,215,106
Jul 7, 2026	150.01	156.99	147.15	147.15	147.09	-2.74%	7,959,583
Jul 6, 2026	165.01	168.00	140.05	151.30	151.24	-7.36%	7,771,028
Jul 3, 2026	160.00	169.84	156.66	163.32	163.25	3.18%	6,936,260
Jul 2, 2026	154.66	167.77	145.94	158.28	158.21	-2.36%	7,382,944
Jul 1, 2026	170.23	170.27	158.88	162.11	162.04	-7.83%	9,076,723
Jun 30, 2026	173.11	177.00	155.99	175.88	175.80	-2.29%	11,430,513
Jun 29, 2026	212.00	218.30	172.00	180.00	179.92	-16.28%	12,579,945
Jun 26, 2026	230.27	234.99	210.00	215.00	214.91	-10.68%	7,413,323
Jun 25, 2026	236.20	253.00	230.00	240.70	240.60	1.91%	7,059,071
Jun 24, 2026	217.81	239.79	207.04	236.20	236.10	4.51%	9,089,316
Jun 23, 2026	228.00	255.00	217.80	226.00	225.90	3.67%	11,575,964
Jun 16, 2026	187.64	227.04	187.32	218.00	217.91	15.22%	10,190,630
Jun 15, 2026	182.00	190.01	171.00	189.20	189.12	5.70%	7,864,979
Jun 12, 2026	194.14	200.00	178.00	179.00	178.92	-7.09%	7,479,112
Jun 11, 2026	189.75	203.30	177.89	192.66	192.58	0.74%	8,500,568
Jun 10, 2026	185.00	206.66	184.00	191.24	191.16	0.71%	9,394,079
Jun 9, 2026	188.06	195.00	179.06	189.90	189.82	2.77%	9,108,749
Jun 8, 2026	165.00	186.88	163.10	184.79	184.71	4.52%	8,756,045
Jun 5, 2026	176.00	186.96	171.01	176.80	176.72	-2.05%	7,116,936
Jun 4, 2026	179.60	186.00	169.50	180.50	180.42	-2.85%	9,184,366
Jun 3, 2026	184.50	195.53	174.00	185.79	185.71	6.17%	13,637,510
Jun 2, 2026	151.43	175.47	151.00	175.00	174.92	14.13%	9,837,283
Jun 1, 2026	170.01	174.00	137.78	153.33	153.26	-9.27%	12,866,830
May 29, 2026	170.65	186.16	159.00	169.00	168.93	-1.29%	10,837,770
May 28, 2026	149.60	178.81	144.00	171.20	171.13	14.89%	10,635,040
May 27, 2026	146.50	153.08	141.00	149.01	148.95	3.59%	8,730,256
May 26, 2026	149.00	150.60	140.00	143.84	143.78	-5.68%	9,827,749
May 25, 2026	143.81	155.00	136.50	152.50	152.43	10.13%	10,447,500
May 22, 2026	132.00	140.86	125.52	138.47	138.41	4.90%	8,067,370
May 21, 2026	140.32	141.13	128.50	132.00	131.94	-7.30%	12,010,400
May 20, 2026	132.89	147.78	132.89	142.39	142.33	8.20%	14,138,610
May 19, 2026	123.35	132.80	120.03	131.60	131.54	1.36%	19,204,980