SHA:688153 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	24.21	24.96	24.18	24.28	24.28	4.07%	6,978,952
Jul 30, 2026	24.85	24.86	23.21	23.33	23.33	-6.46%	7,314,522
Jul 29, 2026	24.06	25.29	23.77	24.94	24.94	4.35%	7,470,439
Jul 28, 2026	24.12	24.54	23.78	23.90	23.90	-3.12%	4,623,761
Jul 27, 2026	24.80	25.14	24.10	24.67	24.67	-0.92%	6,417,849
Jul 24, 2026	24.09	25.90	23.90	24.90	24.90	2.05%	8,791,026
Jul 23, 2026	25.40	25.78	24.10	24.40	24.40	-4.16%	5,951,278
Jul 22, 2026	24.77	26.50	24.37	25.46	25.46	1.84%	8,116,248
Jul 21, 2026	24.03	25.19	22.80	25.00	25.00	3.82%	7,205,542
Jul 20, 2026	26.00	26.15	23.23	24.08	24.08	-6.27%	9,702,410
Jul 17, 2026	28.91	29.05	25.69	25.69	25.69	-11.35%	10,509,320
Jul 16, 2026	29.86	31.38	28.70	28.98	28.98	-3.43%	10,730,677
Jul 15, 2026	30.70	31.28	29.21	30.01	30.01	-2.25%	7,924,409
Jul 14, 2026	32.97	33.09	29.50	30.70	30.70	-6.69%	10,749,849
Jul 13, 2026	33.30	34.88	32.35	32.90	32.90	-2.89%	12,047,770
Jul 10, 2026	32.75	36.07	31.95	33.88	33.88	6.17%	15,479,893
Jul 9, 2026	31.26	31.98	30.36	31.91	31.91	2.74%	6,373,125
Jul 8, 2026	31.44	31.85	30.10	31.06	31.06	-1.21%	6,399,828
Jul 7, 2026	31.20	32.45	30.60	31.44	31.44	-0.22%	6,303,855
Jul 6, 2026	31.16	32.30	30.26	31.51	31.51	1.12%	7,701,738
Jul 3, 2026	32.33	32.40	31.01	31.16	31.16	-3.65%	7,069,325
Jul 2, 2026	32.10	34.08	31.23	32.34	32.34	-1.10%	9,811,024
Jul 1, 2026	32.12	33.97	31.94	32.70	32.70	1.81%	9,133,087
Jun 30, 2026	29.35	32.22	29.35	32.12	32.12	7.86%	8,474,473
Jun 29, 2026	30.21	30.63	28.65	29.78	29.78	-0.90%	6,748,718
Jun 26, 2026	30.58	31.23	29.85	30.05	30.05	-2.94%	6,313,358
Jun 25, 2026	31.18	31.65	30.33	30.96	30.96	-0.90%	7,048,767
Jun 24, 2026	30.82	31.49	30.03	31.24	31.24	0.87%	6,415,714
Jun 23, 2026	30.56	31.96	30.30	30.97	30.97	0.03%	7,264,170
Jun 22, 2026	32.08	32.28	30.46	30.96	30.96	-3.28%	6,545,797
Jun 18, 2026	31.23	32.24	31.14	32.01	32.01	1.30%	5,984,360
Jun 17, 2026	31.43	31.97	31.20	31.60	31.60	-0.72%	5,569,700
Jun 16, 2026	30.37	32.26	30.25	31.83	31.83	4.81%	8,297,636
Jun 15, 2026	29.14	30.58	28.76	30.37	30.37	3.23%	8,095,321
Jun 12, 2026	30.14	30.60	28.44	29.42	29.42	-2.10%	10,432,910
Jun 11, 2026	28.43	31.40	28.24	30.05	30.05	5.03%	9,429,423
Jun 10, 2026	28.40	29.08	27.60	28.61	28.61	-0.49%	5,637,025
Jun 9, 2026	28.57	28.79	27.98	28.75	28.75	1.52%	4,828,318
Jun 8, 2026	28.55	30.07	28.00	28.32	28.32	-3.05%	6,262,095
Jun 5, 2026	28.62	29.95	28.06	29.21	29.21	-0.20%	6,868,688
Jun 4, 2026	28.65	31.60	28.50	29.27	29.27	4.54%	10,007,680
Jun 3, 2026	27.96	28.93	27.84	28.00	28.00	0.14%	4,863,583
Jun 2, 2026	28.77	28.95	27.78	27.96	27.96	-2.82%	5,129,617
Jun 1, 2026	29.54	29.68	28.68	28.77	28.77	-2.41%	6,035,176
May 29, 2026	31.85	32.04	29.29	29.48	29.48	-7.44%	9,180,453
May 28, 2026	31.80	32.50	31.24	31.85	31.85	-0.56%	6,412,380
May 27, 2026	33.08	33.73	31.93	32.03	32.03	-2.94%	7,245,940
May 26, 2026	34.15	34.49	32.22	33.00	33.00	-3.34%	6,428,346
May 25, 2026	32.95	34.53	32.53	34.14	34.14	3.80%	7,304,725
May 22, 2026	32.19	33.06	31.87	32.89	32.89	3.10%	6,115,243