SHA:688172 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	56.55	56.90	54.00	56.45	56.45	-0.09%	15,526,235
Aug 7, 2026	53.54	56.88	53.00	56.50	56.50	4.67%	15,271,182
Aug 6, 2026	51.77	54.65	51.42	53.98	53.98	2.23%	16,273,523
Aug 5, 2026	49.49	54.79	49.49	52.80	52.80	6.19%	19,896,546
Aug 4, 2026	46.57	50.70	45.30	49.72	49.72	8.39%	17,932,531
Aug 3, 2026	49.20	50.41	45.48	45.87	45.87	-8.39%	22,204,955
Jul 31, 2026	52.27	55.30	49.86	50.07	50.07	4.44%	16,765,826
Jul 30, 2026	52.31	52.62	45.77	47.94	47.94	-8.95%	18,534,935
Jul 29, 2026	56.00	56.85	49.10	52.65	52.65	-5.31%	24,794,110
Jul 28, 2026	58.44	60.71	55.00	55.60	55.60	-5.36%	19,130,880
Jul 27, 2026	55.86	59.18	54.00	58.75	58.75	4.30%	16,078,680
Jul 24, 2026	56.50	58.80	55.38	56.33	56.33	-1.04%	16,448,840
Jul 23, 2026	64.51	64.60	56.40	56.92	56.92	-10.55%	24,201,799
Jul 22, 2026	61.54	66.85	61.54	63.63	63.63	0.68%	27,121,577
Jul 21, 2026	55.18	63.21	49.97	63.20	63.20	16.82%	33,823,291
Jul 20, 2026	61.80	62.00	50.58	54.10	54.10	-9.98%	30,490,520
Jul 17, 2026	63.63	66.80	59.80	60.10	60.10	-5.55%	35,890,076
Jul 16, 2026	64.02	69.58	62.62	63.63	63.63	-2.54%	19,999,816
Jul 15, 2026	72.23	73.50	64.60	65.29	65.29	-6.72%	17,800,136
Jul 14, 2026	71.57	73.00	64.00	69.99	69.99	-2.06%	31,071,567
Jul 13, 2026	77.50	80.79	71.30	71.46	71.46	-8.76%	24,766,134
Jul 10, 2026	87.59	89.50	77.90	78.32	78.32	-11.30%	30,281,318
Jul 9, 2026	79.62	88.30	78.23	88.30	88.30	10.90%	29,406,048
Jul 8, 2026	78.58	82.99	73.00	79.62	79.62	2.27%	24,120,261
Jul 7, 2026	74.88	80.98	74.20	77.85	77.85	1.90%	20,887,335
Jul 6, 2026	72.00	78.50	69.01	76.40	76.40	8.22%	29,632,940
Jul 3, 2026	71.99	75.28	69.76	70.60	70.60	-1.94%	19,474,083
Jul 2, 2026	77.74	80.97	71.40	72.00	72.00	-10.00%	30,908,067
Jul 1, 2026	85.65	88.80	78.95	80.00	80.00	-4.37%	26,126,334
Jun 30, 2026	85.65	90.00	83.00	83.66	83.66	-2.69%	27,329,408
Jun 29, 2026	79.50	86.08	76.20	85.97	85.97	7.46%	31,004,300
Jun 26, 2026	81.81	83.98	75.00	80.00	80.00	-4.75%	28,355,798
Jun 25, 2026	81.60	85.19	80.20	83.99	83.99	-0.32%	28,421,610
Jun 24, 2026	73.28	86.20	72.50	84.26	84.26	14.03%	36,010,244
Jun 23, 2026	73.00	78.73	71.52	73.89	73.89	1.90%	28,725,788
Jun 22, 2026	75.01	75.46	69.20	72.51	72.51	-3.33%	31,669,605
Jun 18, 2026	67.77	77.18	66.33	75.01	75.01	12.53%	40,163,890
Jun 17, 2026	63.56	68.90	62.62	66.66	66.66	2.55%	28,078,110
Jun 16, 2026	68.50	69.14	62.60	65.00	65.00	-4.43%	26,749,240
Jun 15, 2026	65.00	69.50	62.66	68.01	68.01	4.81%	24,643,790
Jun 12, 2026	66.39	68.38	62.60	64.89	64.89	2.63%	27,772,240
Jun 11, 2026	61.19	63.87	59.00	63.23	63.23	2.17%	20,085,850
Jun 10, 2026	62.70	64.74	60.52	61.89	61.89	-4.03%	17,620,080
Jun 9, 2026	62.05	65.15	61.08	64.49	64.49	5.39%	21,783,230
Jun 8, 2026	64.30	66.99	60.52	61.19	61.19	-10.66%	30,204,240
Jun 5, 2026	68.55	72.74	67.76	68.49	68.49	-3.15%	18,880,370
Jun 4, 2026	65.01	72.60	63.30	70.72	70.72	6.78%	23,468,850
Jun 3, 2026	64.75	67.95	62.70	66.23	66.23	2.43%	25,861,230
Jun 2, 2026	64.59	67.35	62.99	64.66	64.66	1.54%	25,430,520
Jun 1, 2026	71.95	72.63	63.12	63.68	63.68	-11.89%	36,252,930