SHA:688150 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	35.20	35.88	31.83	32.29	32.29	-8.66%	11,725,763
Jul 29, 2026	37.28	37.45	33.00	35.35	35.35	-5.18%	16,281,123
Jul 28, 2026	40.01	40.86	36.77	37.28	37.28	-8.40%	8,128,457
Jul 27, 2026	38.04	41.11	38.04	40.70	40.70	3.91%	7,275,781
Jul 24, 2026	40.79	41.50	39.07	39.17	39.17	-4.30%	6,056,103
Jul 23, 2026	42.82	43.32	39.96	40.93	40.93	-3.28%	8,589,990
Jul 22, 2026	44.40	46.15	41.89	42.32	42.32	-5.05%	9,726,391
Jul 21, 2026	42.60	44.85	35.92	44.57	44.57	7.14%	15,360,011
Jul 20, 2026	49.18	49.18	39.30	41.60	41.60	-12.44%	17,159,098
Jul 17, 2026	48.21	50.81	46.33	47.51	47.51	-3.10%	12,619,720
Jul 16, 2026	48.87	51.42	47.85	49.03	49.03	-1.29%	7,589,018
Jul 15, 2026	54.04	54.79	49.40	49.67	49.67	-7.31%	6,835,373
Jul 14, 2026	51.28	54.36	50.50	53.59	53.59	5.80%	9,475,861
Jul 13, 2026	55.00	56.64	50.34	50.65	50.65	-7.17%	7,641,260
Jul 10, 2026	58.50	60.80	54.50	54.56	54.56	-6.74%	10,172,030
Jul 9, 2026	54.97	58.82	54.33	58.50	58.50	7.22%	8,932,233
Jul 8, 2026	56.21	57.07	52.58	54.56	54.56	-1.87%	7,992,245
Jul 7, 2026	58.43	59.20	53.67	55.60	55.60	-3.19%	8,250,297
Jul 6, 2026	61.88	62.91	57.10	57.43	57.43	-5.26%	11,275,119
Jul 3, 2026	65.06	66.00	60.52	60.62	60.62	-6.95%	11,777,588
Jul 2, 2026	66.03	69.67	64.00	65.15	65.15	-5.85%	13,293,859
Jul 1, 2026	71.01	73.79	68.36	69.20	69.20	0.85%	14,794,734
Jun 30, 2026	62.00	69.58	60.83	68.62	68.62	11.13%	16,415,315
Jun 29, 2026	63.56	65.60	58.88	61.75	61.75	-3.53%	14,244,944
Jun 26, 2026	62.90	66.88	61.60	64.01	64.01	0.06%	13,310,990
Jun 25, 2026	60.37	65.00	59.59	63.97	63.97	6.79%	14,838,041
Jun 24, 2026	58.00	61.77	57.34	59.90	59.90	2.59%	14,328,895
Jun 23, 2026	60.15	61.56	57.88	58.39	58.39	-3.88%	12,962,780
Jun 22, 2026	58.00	62.00	56.88	60.75	60.75	5.05%	18,546,600
Jun 18, 2026	55.37	58.90	55.03	57.83	57.83	4.42%	15,272,580
Jun 17, 2026	52.69	56.99	52.20	55.38	55.38	3.96%	16,473,590
Jun 16, 2026	53.88	54.53	51.60	53.27	53.27	-0.06%	13,513,540
Jun 15, 2026	47.76	53.99	47.02	53.30	53.30	14.97%	17,595,910
Jun 12, 2026	47.92	50.26	46.28	46.36	46.36	-1.34%	11,702,027
Jun 11, 2026	47.90	47.99	46.39	46.99	46.99	0.17%	9,591,780
Jun 10, 2026	48.12	48.59	45.92	46.91	46.91	-2.68%	8,100,157
Jun 9, 2026	47.70	48.70	45.77	48.20	48.20	4.35%	12,238,457
Jun 8, 2026	47.61	48.84	45.18	46.31	46.19	-7.06%	15,605,805
Jun 5, 2026	51.84	54.28	49.58	49.83	49.70	-4.21%	17,471,060
Jun 4, 2026	50.04	52.49	49.62	52.02	51.89	2.68%	12,205,530
Jun 3, 2026	52.20	53.17	49.88	50.66	50.53	-3.17%	16,409,750
Jun 2, 2026	49.99	52.75	49.61	52.32	52.18	4.66%	14,327,470
Jun 1, 2026	54.51	55.33	49.79	49.99	49.86	-7.77%	16,827,600
May 29, 2026	60.00	60.59	53.88	54.20	54.06	-8.14%	16,818,200
May 28, 2026	56.36	59.41	54.54	59.00	58.85	6.77%	19,527,730
May 27, 2026	61.40	61.40	54.44	55.26	55.12	-10.90%	28,171,820
May 26, 2026	70.17	72.45	58.00	62.02	61.86	-13.28%	34,316,750
May 25, 2026	68.10	72.10	67.50	71.52	71.33	4.62%	13,111,780
May 22, 2026	65.79	70.28	64.80	68.36	68.18	5.98%	14,378,430
May 21, 2026	66.30	69.63	64.00	64.50	64.33	-2.44%	15,025,560