SHA:688147 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	95.06	107.99	95.03	104.64	104.64	6.83%	12,070,454
Aug 6, 2026	90.99	100.99	90.99	97.95	97.95	1.52%	12,226,932
Aug 5, 2026	90.00	100.92	89.08	96.48	96.48	10.01%	19,516,127
Aug 4, 2026	79.00	87.72	78.15	87.70	87.70	10.25%	12,269,225
Aug 3, 2026	84.46	86.00	78.13	79.55	79.55	-7.85%	12,544,351
Jul 31, 2026	92.88	94.70	85.70	86.33	86.33	6.45%	12,573,480
Jul 30, 2026	95.60	96.03	80.16	81.10	81.10	-15.19%	18,833,970
Jul 29, 2026	106.21	109.30	89.07	95.62	95.62	-11.04%	18,343,000
Jul 28, 2026	115.80	119.98	106.30	107.49	107.49	-9.08%	10,617,070
Jul 27, 2026	115.69	121.51	112.42	118.22	118.22	0.21%	7,140,529
Jul 24, 2026	113.66	120.59	111.16	117.97	117.97	2.12%	6,920,727
Jul 23, 2026	121.00	122.79	113.00	115.52	115.52	-3.66%	6,666,938
Jul 22, 2026	123.60	129.80	117.60	119.91	119.91	-4.71%	10,801,374
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