SHA:688171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	24.48	28.20	23.51	28.20	28.20	20.00%	4,450,577
Jul 24, 2026	23.68	24.21	23.28	23.50	23.50	-1.05%	1,491,291
Jul 23, 2026	23.67	24.00	23.00	23.75	23.75	0.34%	1,233,176
Jul 22, 2026	23.63	24.28	23.00	23.67	23.67	0.42%	2,203,350
Jul 21, 2026	23.94	23.99	21.21	23.57	23.57	1.33%	2,670,343
Jul 20, 2026	24.75	25.38	22.70	23.26	23.26	-3.88%	2,745,435
Jul 17, 2026	27.73	27.73	24.20	24.20	24.20	-10.17%	2,698,336
Jul 16, 2026	27.19	28.06	26.22	26.94	26.94	-0.70%	2,257,400
Jul 15, 2026	26.76	27.21	25.08	27.13	27.13	3.20%	2,181,197
Jul 14, 2026	25.41	26.37	24.61	26.29	26.29	4.74%	2,908,331
Jul 13, 2026	28.70	28.70	24.92	25.10	25.10	-10.29%	2,401,246
Jul 10, 2026	28.03	28.87	27.81	27.98	27.98	1.08%	2,068,688
Jul 9, 2026	27.86	27.86	26.14	27.71	27.68	0.52%	1,945,446
Jul 8, 2026	28.49	28.80	26.99	27.57	27.54	-3.43%	2,544,469
Jul 7, 2026	27.86	29.07	27.61	28.55	28.52	3.04%	2,369,590
Jul 6, 2026	30.08	30.08	27.64	27.71	27.68	-7.16%	1,997,669
Jul 3, 2026	29.64	30.63	29.64	29.84	29.81	1.36%	1,418,498
Jul 2, 2026	30.57	30.92	29.36	29.44	29.41	-3.98%	2,214,505
Jul 1, 2026	30.96	31.78	30.39	30.66	30.63	-2.34%	1,732,001
Jun 30, 2026	32.14	32.14	30.81	31.40	31.36	0.25%	1,872,130
Jun 29, 2026	31.99	32.11	29.86	31.32	31.29	-0.50%	2,223,614
Jun 26, 2026	33.21	33.24	31.21	31.48	31.44	-6.21%	2,224,470
Jun 25, 2026	34.12	34.99	32.87	33.56	33.53	-1.88%	2,720,026
Jun 24, 2026	33.36	34.64	32.79	34.21	34.17	1.72%	3,115,866
Jun 23, 2026	34.06	34.32	32.92	33.63	33.59	-1.47%	2,000,225
Jun 22, 2026	34.74	35.87	33.21	34.13	34.09	-1.83%	3,132,858
Jun 18, 2026	33.88	34.79	32.89	34.76	34.72	3.38%	3,316,851
Jun 17, 2026	32.84	34.24	32.23	33.63	33.59	2.33%	3,467,913
Jun 16, 2026	32.79	33.71	32.62	32.86	32.83	0.52%	2,889,169
Jun 15, 2026	32.71	33.89	32.39	32.69	32.65	0.93%	2,846,562
Jun 12, 2026	31.43	32.61	31.43	32.39	32.36	3.59%	2,840,449
Jun 11, 2026	31.07	32.80	30.70	31.27	31.24	1.02%	3,709,840
Jun 10, 2026	32.86	33.21	30.52	30.96	30.92	-6.80%	4,196,405
Jun 9, 2026	33.80	34.40	32.86	33.21	33.18	-1.73%	3,342,033
Jun 8, 2026	33.34	35.54	33.24	33.80	33.76	-4.73%	2,591,420
Jun 5, 2026	35.96	36.73	34.64	35.48	35.44	-1.66%	2,211,877
Jun 4, 2026	37.23	37.50	35.82	36.08	36.04	-2.98%	2,784,308
Jun 3, 2026	39.06	39.51	36.91	37.19	37.14	-4.81%	3,818,967
Jun 2, 2026	40.34	40.88	38.80	39.06	39.02	-3.54%	3,179,377
Jun 1, 2026	39.93	42.64	39.93	40.50	40.45	1.52%	3,615,084
May 29, 2026	40.86	42.07	38.33	39.89	39.85	-2.27%	4,514,990
May 28, 2026	42.83	42.94	40.02	40.82	40.77	-5.11%	3,444,920
May 27, 2026	44.30	44.30	41.94	43.02	42.97	-3.38%	4,073,916
May 26, 2026	44.61	44.86	42.46	44.53	44.48	0.68%	4,460,380
May 25, 2026	39.68	45.31	38.93	44.23	44.18	10.79%	8,001,498
May 22, 2026	37.49	40.36	37.49	39.92	39.88	9.63%	5,361,231
May 21, 2026	38.29	39.27	36.18	36.41	36.37	-4.99%	2,471,716
May 20, 2026	38.11	39.56	36.15	38.33	38.28	0.62%	4,838,167
May 19, 2026	41.21	41.36	37.72	38.09	38.05	-7.14%	4,352,438
May 18, 2026	40.94	41.34	40.02	41.02	40.97	0.21%	3,174,713