SHA:688156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	18.52	19.28	18.19	19.11	19.11	3.97%	4,227,172
Jul 31, 2026	18.20	18.88	18.00	18.38	18.38	4.08%	3,521,188
Jul 30, 2026	18.74	18.92	17.56	17.66	17.66	-4.90%	3,277,247
Jul 29, 2026	18.95	19.21	17.93	18.57	18.57	-1.43%	4,112,697
Jul 28, 2026	19.33	19.85	18.80	18.84	18.84	-3.73%	3,084,968
Jul 27, 2026	19.40	19.80	18.93	19.57	19.57	0.31%	3,172,440
Jul 24, 2026	20.17	20.17	19.12	19.51	19.51	-2.45%	2,438,679
Jul 23, 2026	19.66	20.36	18.28	20.00	20.00	0.76%	2,939,370
Jul 22, 2026	20.01	21.40	19.59	19.85	19.85	-4.25%	3,698,497
Jul 21, 2026	20.39	20.73	17.71	20.73	20.73	5.34%	5,959,161
Jul 20, 2026	21.79	22.43	19.31	19.68	19.68	-7.34%	5,472,676
Jul 17, 2026	23.50	23.54	21.00	21.24	21.24	-9.77%	4,986,869
Jul 16, 2026	22.20	23.80	22.20	23.54	23.54	2.39%	3,900,990
Jul 15, 2026	23.86	23.98	22.65	22.99	22.99	-2.71%	3,071,721
Jul 14, 2026	23.76	23.99	22.80	23.63	23.63	-1.38%	3,897,067
Jul 13, 2026	25.75	26.21	23.54	23.96	23.96	-7.85%	4,256,735
Jul 10, 2026	26.91	27.30	26.00	26.00	26.00	-4.02%	3,816,508
Jul 9, 2026	26.96	27.89	25.27	27.09	27.09	-0.04%	7,329,452
Jul 8, 2026	30.61	32.37	26.61	27.10	27.10	-16.28%	8,298,108
Jul 7, 2026	32.05	33.09	31.64	32.37	32.37	-0.68%	4,854,333
Jul 6, 2026	29.91	32.97	29.91	32.59	32.59	8.96%	7,399,262
Jul 3, 2026	29.50	30.66	29.50	29.91	29.91	-0.40%	3,958,212
Jul 2, 2026	30.95	31.31	30.00	30.03	30.03	-4.06%	4,118,627
Jul 1, 2026	30.13	31.95	29.72	31.30	31.30	3.47%	5,436,826
Jun 30, 2026	30.01	30.85	28.93	30.25	30.25	2.20%	5,451,275
Jun 29, 2026	31.01	34.34	29.16	29.60	29.60	-1.33%	10,621,580
Jun 26, 2026	26.67	30.64	25.12	30.00	30.00	15.52%	8,843,367
Jun 25, 2026	26.50	26.75	25.55	25.97	25.97	-2.73%	2,358,829
Jun 24, 2026	27.66	28.01	26.55	26.70	26.70	-3.47%	2,775,531
Jun 23, 2026	27.59	28.39	27.03	27.66	27.66	-0.22%	3,250,777
Jun 22, 2026	29.30	29.78	27.07	27.72	27.72	-5.62%	5,321,613
Jun 18, 2026	29.01	29.60	28.11	29.37	29.37	0.62%	4,586,228
Jun 17, 2026	29.42	30.65	28.91	29.19	29.19	-0.48%	4,897,165
Jun 16, 2026	29.34	29.85	28.38	29.33	29.33	2.44%	3,650,729
Jun 15, 2026	27.82	29.37	27.19	28.63	28.63	5.92%	6,476,906
Jun 12, 2026	27.99	27.99	26.69	27.03	27.03	0.93%	4,429,166
Jun 11, 2026	25.29	27.35	25.10	26.78	26.78	4.53%	5,535,564
Jun 10, 2026	24.95	26.08	24.73	25.62	25.62	1.26%	2,913,359
Jun 9, 2026	25.02	25.87	24.70	25.30	25.30	0.40%	4,172,582
Jun 8, 2026	23.32	26.30	23.08	25.20	25.20	1.94%	6,395,259
Jun 5, 2026	25.37	25.37	24.11	24.72	24.72	1.64%	3,322,692
Jun 4, 2026	23.91	25.40	23.04	24.32	24.32	1.50%	5,562,723
Jun 3, 2026	24.75	25.00	23.51	23.96	23.96	-3.62%	3,197,430
Jun 2, 2026	25.19	25.20	24.31	24.86	24.86	-1.31%	2,304,006
Jun 1, 2026	25.02	25.40	24.67	25.19	25.19	-0.55%	2,849,685
May 29, 2026	26.86	26.90	24.61	25.33	25.33	-5.45%	3,666,410
May 28, 2026	26.38	27.16	25.86	26.79	26.79	2.53%	3,342,527
May 27, 2026	26.77	26.96	25.93	26.13	26.13	-2.86%	3,070,355
May 26, 2026	26.57	27.06	26.01	26.90	26.90	1.59%	3,256,751
May 25, 2026	27.83	28.33	26.02	26.48	26.48	-2.40%	3,692,597