SHA:688161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	21.51	21.76	21.50	21.75	21.75	0.97%	682,556
Jul 31, 2026	21.12	21.60	21.02	21.54	21.54	2.67%	1,023,002
Jul 30, 2026	20.81	21.29	20.81	20.98	20.98	-	1,004,248
Jul 29, 2026	20.63	21.09	20.63	20.98	20.98	1.94%	888,977
Jul 28, 2026	20.66	20.88	20.30	20.58	20.58	-0.44%	606,636
Jul 27, 2026	20.09	20.71	19.87	20.67	20.67	2.58%	727,405
Jul 24, 2026	20.62	20.75	20.00	20.15	20.15	-3.08%	777,714
Jul 23, 2026	20.60	20.90	20.51	20.79	20.79	0.05%	832,500
Jul 22, 2026	20.99	21.35	20.62	20.78	20.78	-2.07%	1,110,158
Jul 21, 2026	21.50	21.52	20.84	21.22	21.22	-1.30%	1,314,625
Jul 20, 2026	21.76	22.08	21.09	21.50	21.50	-1.19%	1,245,134
Jul 17, 2026	23.15	23.15	21.58	21.76	21.76	-4.73%	2,068,050
Jul 16, 2026	22.44	23.32	22.39	22.84	22.84	1.78%	1,932,854
Jul 15, 2026	21.66	22.79	21.65	22.44	22.44	2.33%	1,874,100
Jul 14, 2026	21.66	22.04	21.42	21.93	21.93	1.62%	1,781,663
Jul 13, 2026	22.07	22.07	21.30	21.58	21.58	-2.22%	1,156,724
Jul 10, 2026	21.72	22.35	21.25	22.07	22.07	2.41%	1,234,495
Jul 9, 2026	21.99	22.14	21.30	21.55	21.55	-2.00%	882,842
Jul 8, 2026	22.60	22.60	21.69	21.99	21.99	-3.13%	1,533,780
Jul 7, 2026	22.40	22.93	21.76	22.70	22.70	1.34%	1,862,461
Jul 6, 2026	22.30	22.75	22.11	22.40	22.40	0.49%	1,629,875
Jul 3, 2026	22.07	22.41	21.85	22.29	22.29	1.73%	1,364,884
Jul 2, 2026	21.63	22.38	21.63	21.91	21.91	-0.23%	1,370,755
Jul 1, 2026	20.87	21.98	20.66	21.96	21.96	4.67%	1,516,154
Jun 30, 2026	21.22	21.55	20.76	20.98	20.98	-2.10%	1,523,504
Jun 29, 2026	20.22	21.46	19.83	21.43	21.43	6.25%	1,873,282
Jun 26, 2026	20.94	21.16	20.16	20.17	20.17	-3.68%	933,183
Jun 25, 2026	21.61	21.61	20.82	21.18	20.94	-2.75%	1,240,436
Jun 24, 2026	22.31	22.62	21.51	21.78	21.53	-2.33%	1,384,016
Jun 23, 2026	21.89	22.60	21.76	22.30	22.05	1.83%	1,665,163
Jun 22, 2026	21.60	21.94	21.02	21.90	21.65	0.27%	1,422,245
Jun 18, 2026	21.31	21.98	21.10	21.84	21.59	1.96%	1,423,532
Jun 17, 2026	21.32	21.60	21.25	21.42	21.18	-0.23%	1,163,053
Jun 16, 2026	22.49	22.49	21.42	21.47	21.23	-4.75%	2,462,633
Jun 15, 2026	22.34	22.66	22.06	22.54	22.28	0.99%	1,196,639
Jun 12, 2026	22.07	22.45	21.77	22.32	22.07	2.24%	1,064,665
Jun 11, 2026	22.22	22.31	21.62	21.83	21.58	-1.71%	1,152,969
Jun 10, 2026	22.50	22.50	21.90	22.21	21.96	-1.64%	1,692,506
Jun 9, 2026	23.10	23.10	22.17	22.58	22.32	-1.83%	2,401,935
Jun 8, 2026	24.03	24.32	22.91	23.00	22.74	-4.60%	1,273,301
Jun 5, 2026	23.93	24.30	23.78	24.11	23.84	0.92%	832,089
Jun 4, 2026	24.60	24.60	23.88	23.89	23.62	-3.04%	972,525
Jun 3, 2026	25.30	25.41	24.61	24.64	24.36	-2.65%	1,151,418
Jun 2, 2026	26.38	26.39	25.26	25.31	25.02	-4.06%	1,439,334
Jun 1, 2026	26.20	26.50	26.20	26.38	26.08	-	614,117
May 29, 2026	26.40	26.55	26.14	26.38	26.08	-0.15%	732,539
May 28, 2026	27.08	27.08	26.03	26.42	26.12	-2.44%	1,098,580
May 27, 2026	27.30	27.43	26.82	27.08	26.77	-0.11%	986,536
May 26, 2026	26.78	27.15	26.55	27.11	26.80	1.23%	1,458,424
May 25, 2026	26.21	26.88	26.00	26.78	26.48	1.94%	1,261,333