SHA:688147 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	107.93	125.84	99.00	125.84	125.84	20.00%	11,334,138
Jul 20, 2026	117.63	117.67	102.00	104.87	104.87	-6.83%	10,875,259
Jul 17, 2026	123.05	125.20	112.00	112.56	112.56	-7.14%	9,432,520
Jul 16, 2026	125.87	128.50	120.01	121.21	121.21	-3.71%	7,345,399
Jul 15, 2026	138.81	140.11	124.19	125.88	125.88	-8.17%	9,589,414
Jul 14, 2026	134.02	142.68	132.25	137.08	137.08	3.07%	9,697,092
Jul 13, 2026	136.20	145.00	131.53	133.00	133.00	-4.30%	11,406,948
Jul 10, 2026	157.00	159.88	138.97	138.97	138.97	-11.48%	13,994,520
Jul 9, 2026	148.00	158.48	143.09	157.00	157.00	10.95%	14,421,398
Jul 8, 2026	142.00	150.88	134.21	141.50	141.50	-0.49%	10,583,753
Jul 7, 2026	133.74	146.93	132.23	142.20	142.20	5.26%	10,585,051
Jul 6, 2026	134.34	140.68	129.60	135.10	135.10	4.72%	13,408,872
Jul 3, 2026	130.00	132.90	125.02	129.01	129.01	-3.33%	12,944,693
Jul 2, 2026	146.98	151.90	131.55	133.45	133.45	-13.90%	15,370,166
Jul 1, 2026	166.00	171.90	153.46	155.00	155.00	-4.25%	12,028,543
Jun 30, 2026	138.85	166.61	136.01	161.88	161.88	16.60%	13,738,666
Jun 29, 2026	130.50	141.51	127.83	138.98	138.84	8.74%	14,770,454
Jun 26, 2026	124.62	132.87	121.40	127.81	127.68	2.35%	11,851,057
Jun 25, 2026	128.62	129.20	122.90	124.88	124.75	-0.64%	10,219,377
Jun 24, 2026	115.91	129.90	114.02	125.68	125.55	6.24%	13,351,540
Jun 23, 2026	109.00	124.00	105.80	118.30	118.18	8.42%	16,096,768
Jun 22, 2026	112.95	114.00	103.90	109.11	109.00	-3.40%	16,631,006
Jun 18, 2026	115.00	115.35	110.56	112.95	112.83	-2.69%	11,581,570
Jun 17, 2026	105.20	116.80	105.00	116.07	115.95	6.29%	16,716,150
Jun 16, 2026	102.91	110.30	96.63	109.20	109.09	8.66%	19,806,140
Jun 15, 2026	95.00	100.88	92.38	100.50	100.40	6.28%	18,220,930
Jun 12, 2026	93.90	102.81	90.10	94.56	94.46	5.31%	29,866,520
Jun 11, 2026	89.00	92.50	87.28	89.79	89.70	-0.29%	11,510,270
Jun 10, 2026	88.40	90.80	86.39	90.05	89.96	-0.06%	10,008,500
Jun 9, 2026	84.08	91.47	83.00	90.10	90.01	8.71%	14,440,625
Jun 8, 2026	78.52	86.90	78.42	82.88	82.79	-1.92%	12,584,169
Jun 5, 2026	87.08	89.29	83.21	84.50	84.41	-5.91%	10,330,860
Jun 4, 2026	86.50	90.85	84.70	89.81	89.72	2.85%	10,393,810
Jun 3, 2026	86.00	89.90	84.00	87.32	87.23	3.58%	12,969,500
Jun 2, 2026	79.77	85.40	76.77	84.30	84.21	8.08%	14,597,500
Jun 1, 2026	81.01	86.00	77.80	78.00	77.92	-2.99%	13,688,020
May 29, 2026	78.97	84.86	75.58	80.40	80.32	0.75%	17,986,650
May 28, 2026	79.21	81.80	78.30	79.80	79.72	-0.50%	11,884,030
May 27, 2026	84.78	87.30	79.51	80.20	80.12	-5.40%	13,287,990
May 26, 2026	92.79	93.00	81.00	84.78	84.69	-7.34%	17,221,180
May 25, 2026	85.98	93.68	84.10	91.50	91.41	5.24%	18,743,120
May 22, 2026	90.78	91.90	84.01	86.94	86.85	-2.41%	15,404,590
May 21, 2026	102.20	102.43	89.00	89.09	89.00	-10.65%	16,984,920
May 20, 2026	93.98	101.98	93.06	99.71	99.61	8.71%	15,968,360
May 19, 2026	85.62	91.89	83.35	91.72	91.62	6.78%	11,658,230
May 18, 2026	91.63	93.42	85.00	85.90	85.81	-6.12%	15,336,270
May 15, 2026	88.84	95.15	83.01	91.50	91.41	3.98%	19,367,860
May 14, 2026	92.97	94.00	88.00	88.00	87.91	-3.88%	10,687,650
May 13, 2026	80.78	92.51	80.26	91.55	91.46	11.16%	13,908,340
May 12, 2026	82.73	83.70	80.08	82.36	82.27	-0.71%	7,764,582