SHA:688159 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	30.85	31.02	29.79	29.89	29.89	-3.67%	2,566,382
Jul 23, 2026	31.30	31.78	30.36	31.03	31.03	-0.61%	2,986,039
Jul 22, 2026	30.14	32.18	30.14	31.22	31.22	1.30%	4,659,837
Jul 21, 2026	29.82	31.00	26.69	30.82	30.82	3.74%	5,736,917
Jul 20, 2026	31.52	32.46	28.88	29.71	29.71	-5.53%	4,582,526
Jul 17, 2026	33.80	34.48	31.01	31.45	31.45	-8.34%	4,254,996
Jul 16, 2026	33.68	36.10	33.66	34.31	34.31	0.03%	3,441,463
Jul 15, 2026	35.35	36.28	34.20	34.30	34.30	-3.54%	3,021,431
Jul 14, 2026	34.81	35.67	32.98	35.56	35.56	1.83%	4,629,911
Jul 13, 2026	37.79	38.08	34.77	34.92	34.92	-8.49%	3,938,666
Jul 10, 2026	36.86	39.95	36.86	38.16	38.16	1.62%	4,151,859
Jul 9, 2026	38.50	38.53	35.28	37.55	37.55	-1.68%	4,367,938
Jul 8, 2026	37.40	39.44	37.38	38.19	38.19	1.22%	3,392,096
Jul 7, 2026	40.19	40.19	37.43	37.73	37.73	-5.37%	3,380,640
Jul 6, 2026	41.60	41.96	39.20	39.87	39.87	-4.62%	3,483,909
Jul 3, 2026	41.88	43.00	41.51	41.80	41.80	-0.24%	3,643,287
Jul 2, 2026	43.35	44.97	41.81	41.90	41.90	-5.78%	3,757,326
Jul 1, 2026	44.50	45.90	44.00	44.47	44.47	0.18%	4,453,853
Jun 30, 2026	39.91	44.59	39.91	44.39	44.39	9.82%	5,228,910
Jun 29, 2026	42.19	42.50	39.65	40.42	40.42	-4.35%	4,637,393
Jun 26, 2026	44.64	45.00	42.26	42.26	42.26	-6.85%	5,018,478
Jun 25, 2026	47.17	47.56	44.50	45.37	45.37	-3.06%	5,327,706
Jun 24, 2026	47.20	47.20	45.00	46.80	46.80	-0.43%	4,073,104
Jun 23, 2026	48.76	49.38	46.50	47.00	47.00	-3.29%	5,741,914
Jun 22, 2026	49.27	51.55	47.28	48.60	48.60	-0.82%	7,421,936
Jun 18, 2026	47.60	49.78	47.50	49.00	49.00	2.08%	4,723,555
Jun 17, 2026	47.00	48.28	46.68	48.00	48.00	1.27%	4,849,664
Jun 16, 2026	46.20	48.98	45.11	47.40	47.40	3.40%	5,876,725
Jun 15, 2026	44.02	45.86	43.90	45.84	45.84	5.89%	4,408,682
Jun 12, 2026	43.16	44.94	43.00	43.29	43.29	2.32%	4,005,303
Jun 11, 2026	42.82	43.09	41.03	42.31	42.31	-2.40%	3,211,855
Jun 10, 2026	43.45	44.98	42.70	43.35	43.35	-0.91%	3,474,400
Jun 9, 2026	42.99	43.88	42.32	43.75	43.75	3.85%	3,299,875
Jun 8, 2026	44.47	44.51	41.44	42.13	42.13	-7.14%	4,628,168
Jun 5, 2026	45.08	46.80	43.70	45.37	45.37	0.64%	4,419,118
Jun 4, 2026	45.12	45.52	44.74	45.08	45.08	-1.14%	3,575,454
Jun 3, 2026	46.21	47.56	45.00	45.60	45.60	-1.36%	4,284,842
Jun 2, 2026	47.40	48.10	45.02	46.23	46.23	-2.47%	4,264,761
Jun 1, 2026	46.89	49.30	46.53	47.40	47.40	1.09%	5,246,436
May 29, 2026	51.45	51.61	46.00	46.89	46.89	-8.13%	6,128,843
May 28, 2026	50.60	51.91	49.45	51.04	51.04	1.27%	5,199,468
May 27, 2026	52.61	52.79	49.83	50.40	50.40	-4.16%	5,083,786
May 26, 2026	55.00	55.06	51.60	52.59	52.59	-5.04%	6,420,137
May 25, 2026	55.53	55.99	53.88	55.38	55.38	-0.34%	6,610,055
May 22, 2026	53.94	56.50	52.39	55.57	55.57	3.60%	9,043,266
May 21, 2026	60.21	60.75	53.15	53.64	53.64	-10.79%	11,989,220
May 20, 2026	62.71	63.44	59.00	60.13	60.13	-4.78%	10,710,700
May 19, 2026	63.40	65.26	61.78	63.15	63.15	-0.33%	7,162,591
May 18, 2026	63.00	65.50	61.99	63.36	63.36	-0.61%	11,043,620
May 15, 2026	69.99	73.58	62.33	63.75	63.75	-6.68%	18,347,270