SHA:688160 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	106.65	113.31	104.50	109.40	109.40	9.26%	2,919,053
Jul 30, 2026	102.55	104.69	96.50	100.13	100.13	-3.51%	2,052,168
Jul 29, 2026	104.98	109.00	102.20	103.77	103.77	-1.45%	1,884,904
Jul 28, 2026	99.85	111.11	98.11	105.30	105.30	4.27%	2,912,520
Jul 27, 2026	92.51	101.33	92.51	100.99	100.99	6.31%	1,700,783
Jul 24, 2026	97.01	100.00	94.55	95.00	95.00	-6.49%	2,068,387
Jul 23, 2026	100.92	104.33	100.70	101.59	101.59	-1.37%	1,258,934
Jul 22, 2026	107.50	109.80	103.00	103.00	103.00	-5.86%	2,072,119
Jul 21, 2026	105.00	110.80	98.00	109.41	109.41	3.73%	3,045,846
Jul 20, 2026	106.97	108.60	99.55	105.48	105.48	-1.43%	3,247,945
Jul 17, 2026	109.99	114.51	103.80	107.01	107.01	-2.23%	3,773,310
Jul 16, 2026	111.43	116.30	108.00	109.45	109.45	-3.89%	2,831,375
Jul 15, 2026	109.99	115.80	106.84	113.88	113.88	2.68%	3,355,669
Jul 14, 2026	107.98	112.17	105.77	110.91	110.91	0.72%	2,971,667
Jul 13, 2026	118.00	121.93	109.32	110.12	110.12	-8.33%	3,507,064
Jul 10, 2026	116.76	131.00	116.76	120.12	120.12	3.98%	4,659,086
Jul 9, 2026	115.71	116.96	109.58	115.52	115.52	1.83%	3,011,774
Jul 8, 2026	124.66	127.91	113.43	113.44	113.44	-9.96%	3,874,844
Jul 7, 2026	129.00	137.99	124.11	125.99	125.99	-2.73%	4,379,921
Jul 6, 2026	135.97	137.07	129.04	129.52	129.52	-5.46%	5,336,846
Jul 3, 2026	132.00	144.77	130.68	137.00	137.00	2.24%	7,826,977
Jul 2, 2026	126.00	138.88	125.37	134.00	134.00	8.06%	7,747,833
Jul 1, 2026	108.70	126.40	107.56	124.00	124.00	14.00%	6,935,223
Jun 30, 2026	101.00	109.50	100.60	108.77	108.77	8.63%	3,106,160
Jun 29, 2026	100.71	103.65	96.20	100.13	100.13	-2.69%	3,003,969
Jun 26, 2026	107.56	113.59	102.21	102.90	102.90	-5.88%	3,221,617
Jun 25, 2026	114.99	116.35	109.30	109.33	109.33	-4.80%	3,073,579
Jun 24, 2026	107.00	117.77	105.63	114.84	114.84	5.69%	4,568,883
Jun 23, 2026	108.08	112.61	105.43	108.66	108.66	-0.34%	2,391,076
Jun 22, 2026	113.00	114.08	105.00	109.03	109.03	-2.73%	3,624,898
Jun 18, 2026	109.48	114.20	107.69	112.09	112.09	2.55%	3,516,042
Jun 17, 2026	110.50	112.00	109.11	109.30	109.30	-2.65%	2,385,022
Jun 16, 2026	110.72	113.50	109.02	112.27	112.27	1.01%	2,672,697
Jun 15, 2026	108.80	111.68	108.27	111.15	111.15	2.90%	2,338,404
Jun 12, 2026	109.00	114.30	106.70	108.02	108.02	0.95%	2,573,031
Jun 11, 2026	110.73	111.08	105.11	107.00	107.00	-4.02%	2,680,103
Jun 10, 2026	118.00	118.49	110.00	111.48	111.48	-6.14%	3,224,075
Jun 9, 2026	119.99	120.00	114.40	118.77	118.77	-4.06%	4,347,913
Jun 8, 2026	116.00	128.28	115.11	123.80	123.80	1.48%	5,934,361
Jun 5, 2026	109.00	126.00	104.51	122.00	122.00	11.35%	5,989,472
Jun 4, 2026	104.06	111.85	104.03	109.56	109.56	2.92%	3,231,863
Jun 3, 2026	104.65	110.87	104.26	106.45	106.45	0.12%	3,429,243
Jun 2, 2026	107.88	111.88	105.33	106.32	106.32	0.78%	3,219,679
Jun 1, 2026	111.49	111.90	104.36	105.50	105.50	-4.89%	2,798,281
May 29, 2026	119.75	122.60	108.62	110.93	110.93	-7.35%	3,846,945
May 28, 2026	123.59	123.90	117.30	119.73	119.73	-3.39%	3,666,245
May 27, 2026	132.00	132.66	123.17	123.93	123.93	-7.88%	5,172,230
May 26, 2026	142.00	151.89	132.88	134.53	134.53	-4.89%	6,019,837
May 25, 2026	140.58	145.00	136.77	141.45	141.45	-0.39%	4,403,763
May 22, 2026	137.67	144.32	134.40	142.00	142.00	2.39%	5,527,235