SHA:688178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	23.52	24.50	23.45	23.74	23.74	3.26%	2,317,472
Jul 30, 2026	24.65	25.19	22.92	22.99	22.99	-6.92%	1,825,537
Jul 29, 2026	24.19	25.10	23.86	24.70	24.70	2.19%	1,575,060
Jul 28, 2026	24.20	25.54	23.68	24.17	24.17	-0.45%	1,601,084
Jul 27, 2026	23.29	24.73	22.70	24.28	24.28	5.20%	1,718,496
Jul 24, 2026	23.30	23.52	22.62	23.08	23.08	-1.16%	1,537,853
Jul 23, 2026	22.75	23.70	22.30	23.35	23.35	1.61%	2,144,547
Jul 22, 2026	23.38	23.77	22.34	22.98	22.98	-2.30%	2,502,201
Jul 21, 2026	22.97	23.52	19.38	23.52	23.52	3.84%	3,861,443
Jul 20, 2026	25.97	26.44	22.24	22.65	22.65	-11.42%	4,311,070
Jul 17, 2026	28.96	28.96	25.03	25.57	25.57	-9.26%	3,572,128
Jul 16, 2026	29.26	29.74	28.06	28.18	28.18	-3.26%	1,157,890
Jul 15, 2026	30.08	30.99	28.68	29.13	29.13	-6.03%	2,084,821
Jul 14, 2026	29.75	31.55	29.50	31.00	31.00	3.30%	1,593,907
Jul 13, 2026	32.30	32.60	29.76	30.01	30.01	-7.00%	1,857,238
Jul 10, 2026	34.58	34.58	32.27	32.27	32.27	-6.41%	1,471,175
Jul 9, 2026	31.61	35.20	31.50	34.48	34.48	8.74%	2,332,463
Jul 8, 2026	32.63	33.42	31.63	31.71	31.71	-3.70%	1,109,531
Jul 7, 2026	33.02	34.79	32.62	32.93	32.93	-1.85%	994,154
Jul 6, 2026	35.15	35.16	33.03	33.55	33.55	-3.81%	1,140,504
Jul 3, 2026	34.24	35.70	34.08	34.88	34.88	1.10%	2,306,837
Jul 2, 2026	35.32	36.50	34.40	34.50	34.50	-2.21%	1,536,000
Jul 1, 2026	33.02	36.50	33.02	35.28	35.28	4.35%	2,802,358
Jun 30, 2026	33.34	33.89	31.52	33.81	33.81	3.11%	2,716,937
Jun 29, 2026	33.29	33.99	32.10	32.79	32.79	-1.71%	2,295,159
Jun 26, 2026	36.20	36.93	33.18	33.36	33.36	-7.85%	3,062,890
Jun 25, 2026	35.31	37.88	34.91	36.20	36.20	1.63%	2,350,347
Jun 24, 2026	36.30	36.62	34.87	35.62	35.62	-0.92%	1,641,556
Jun 23, 2026	37.32	37.61	35.48	35.95	35.95	-4.13%	2,228,191
Jun 22, 2026	38.49	38.50	36.50	37.50	37.50	-1.37%	2,989,635
Jun 18, 2026	38.38	38.70	37.26	38.02	38.02	-1.63%	1,884,724
Jun 17, 2026	41.00	41.00	37.50	38.65	38.65	-5.06%	3,530,474
Jun 16, 2026	38.91	41.00	37.58	40.71	40.71	6.71%	2,855,306
Jun 15, 2026	38.00	38.71	37.37	38.15	38.15	0.05%	2,080,733
Jun 12, 2026	39.86	39.94	37.29	38.13	38.13	-2.00%	1,862,873
Jun 11, 2026	36.89	39.44	36.48	38.91	38.91	4.51%	2,720,124
Jun 10, 2026	36.51	39.37	36.00	37.23	37.23	-0.40%	2,414,495
Jun 9, 2026	38.00	38.11	36.20	37.38	37.38	-0.08%	2,070,133
Jun 8, 2026	38.00	38.50	36.50	37.41	37.41	-4.18%	2,994,302
Jun 5, 2026	37.70	41.60	37.70	39.04	39.04	3.55%	4,103,903
Jun 4, 2026	37.44	37.96	35.80	37.70	37.70	0.69%	2,711,118
Jun 3, 2026	38.50	39.06	36.74	37.44	37.44	-4.25%	3,316,813
Jun 2, 2026	37.53	39.50	37.02	39.10	39.10	4.83%	4,037,700
Jun 1, 2026	34.30	38.35	33.50	37.30	37.30	5.37%	4,472,176
May 29, 2026	33.09	37.49	33.09	35.40	35.40	5.23%	4,573,543
May 28, 2026	32.20	35.10	32.20	33.64	33.64	3.44%	3,620,295
May 27, 2026	33.30	33.77	32.16	32.52	32.52	-2.46%	1,030,004
May 26, 2026	34.30	34.30	32.64	33.34	33.34	-2.23%	1,752,833
May 25, 2026	34.88	34.99	33.50	34.10	34.10	-0.15%	1,687,656
May 22, 2026	33.80	34.65	33.51	34.15	34.15	0.92%	1,231,493