SHA:688163 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	27.43	29.87	27.43	29.33	29.33	6.85%	1,522,015
Aug 3, 2026	28.63	28.90	27.39	27.45	27.45	-4.75%	1,743,958
Jul 31, 2026	26.38	29.55	26.38	28.82	28.82	11.45%	2,346,008
Jul 30, 2026	28.33	28.61	25.80	25.86	25.86	-9.01%	1,613,351
Jul 29, 2026	29.40	29.92	27.57	28.42	28.42	-3.33%	1,617,425
Jul 28, 2026	30.34	31.56	29.14	29.40	29.40	-4.05%	1,151,332
Jul 27, 2026	30.06	31.09	28.58	30.64	30.64	3.16%	1,086,145
Jul 24, 2026	30.21	30.71	29.50	29.70	29.70	-1.66%	1,261,951
Jul 23, 2026	29.80	30.79	29.63	30.20	30.20	0.70%	1,345,337
Jul 22, 2026	31.40	32.38	29.74	29.99	29.99	-4.34%	1,904,465
Jul 21, 2026	31.97	31.97	27.71	31.35	31.35	3.77%	2,708,199
Jul 20, 2026	32.90	32.93	28.82	30.21	30.21	-7.47%	3,103,364
Jul 17, 2026	39.14	39.23	32.24	32.65	32.65	-15.52%	3,230,382
Jul 16, 2026	40.19	40.49	38.60	38.65	38.65	-4.80%	1,730,045
Jul 15, 2026	40.92	43.20	40.23	40.60	40.60	-1.29%	2,430,800
Jul 14, 2026	37.43	41.98	36.80	41.13	41.13	10.09%	2,232,802
Jul 13, 2026	38.78	40.00	37.20	37.36	37.36	-3.71%	1,593,104
Jul 10, 2026	40.00	41.34	38.68	38.80	38.80	-1.95%	2,118,992
Jul 9, 2026	38.87	41.23	37.82	39.57	39.57	3.48%	2,821,902
Jul 8, 2026	44.49	44.80	38.20	38.24	38.24	-13.11%	3,331,901
Jul 7, 2026	46.95	46.95	44.00	44.01	44.01	-6.36%	1,725,757
Jul 6, 2026	47.08	48.56	46.51	47.00	47.00	-3.23%	2,111,041
Jul 3, 2026	52.78	52.78	48.02	48.57	48.57	-5.51%	3,062,464
Jul 2, 2026	49.46	52.88	48.50	51.40	51.40	4.54%	4,111,187
Jul 1, 2026	48.57	50.95	47.00	49.17	49.17	0.74%	3,630,814
Jun 30, 2026	48.35	48.88	45.25	48.81	48.81	1.52%	2,996,849
Jun 29, 2026	42.98	48.37	42.24	48.08	48.08	10.43%	3,682,409
Jun 26, 2026	43.92	45.18	43.13	43.54	43.54	-1.49%	1,385,943
Jun 25, 2026	45.15	45.78	43.48	44.20	44.20	-3.47%	1,932,512
Jun 24, 2026	44.12	46.53	42.80	45.79	45.79	2.76%	2,777,141
Jun 23, 2026	44.42	45.60	43.86	44.56	44.56	-0.69%	2,056,280
Jun 22, 2026	47.59	47.89	43.50	44.87	44.87	-5.99%	3,751,019
Jun 18, 2026	47.14	48.50	45.08	47.73	47.73	0.10%	3,608,107
Jun 17, 2026	44.03	49.27	42.25	47.68	47.68	7.61%	7,216,689
Jun 16, 2026	46.02	46.25	42.18	44.31	44.31	-4.19%	4,309,206
Jun 15, 2026	45.00	48.84	43.60	46.25	46.25	2.69%	5,261,475
Jun 12, 2026	37.80	45.04	36.75	45.04	45.04	20.01%	5,528,820
Jun 11, 2026	38.30	39.00	37.16	37.53	37.53	-2.44%	1,207,129
Jun 10, 2026	38.31	38.90	37.10	38.47	38.47	1.24%	1,365,595
Jun 9, 2026	37.87	39.50	36.68	38.00	38.00	0.61%	2,568,301
Jun 8, 2026	36.11	40.50	33.30	37.77	37.77	3.42%	2,797,236
Jun 5, 2026	36.49	37.12	35.55	36.52	36.52	0.05%	1,347,595
Jun 4, 2026	36.48	37.22	35.08	36.50	36.50	0.03%	1,569,072
Jun 3, 2026	36.36	37.10	35.71	36.49	36.49	1.19%	1,365,756
Jun 2, 2026	35.42	36.52	34.51	36.06	36.06	1.66%	1,387,724
Jun 1, 2026	35.66	36.35	34.50	35.47	35.47	0.97%	1,140,290
May 29, 2026	36.49	37.31	35.00	35.13	35.13	-4.02%	1,687,325
May 28, 2026	36.33	37.28	36.08	36.86	36.60	0.99%	983,365
May 27, 2026	37.39	37.88	36.31	36.50	36.24	-1.14%	1,517,684
May 26, 2026	38.61	38.61	36.12	36.92	36.66	-4.45%	1,951,830