SHA:688179 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	25.22	28.98	25.22	28.31	28.31	11.37%	29,636,070
Jul 8, 2026	24.10	26.19	22.91	25.42	25.42	5.48%	20,528,830
Jul 7, 2026	24.03	25.47	23.98	24.10	24.10	-1.71%	10,445,318
Jul 6, 2026	25.77	26.28	23.99	24.52	24.52	-4.48%	18,850,311
Jul 3, 2026	26.28	26.88	25.53	25.67	25.67	-2.06%	17,812,940
Jul 2, 2026	29.00	29.43	26.00	26.21	26.21	-13.04%	26,633,330
Jul 1, 2026	27.49	31.63	26.62	30.21	30.14	9.02%	34,538,268
Jun 30, 2026	26.29	28.28	25.50	27.71	27.65	6.82%	20,936,407
Jun 29, 2026	25.34	26.85	24.87	25.94	25.88	4.18%	22,126,711
Jun 26, 2026	26.41	26.55	24.82	24.90	24.84	-6.57%	20,396,860
Jun 25, 2026	25.53	27.10	25.22	26.65	26.59	2.46%	27,216,510
Jun 24, 2026	26.00	26.91	24.42	26.01	25.95	-3.34%	40,086,760
Jun 23, 2026	22.65	27.34	22.43	26.91	26.85	18.13%	46,498,303
Jun 22, 2026	22.25	22.80	20.85	22.78	22.73	2.43%	16,592,087
Jun 18, 2026	21.11	22.45	20.90	22.24	22.19	4.71%	12,575,220
Jun 17, 2026	20.32	21.60	20.23	21.24	21.19	2.36%	10,472,420
Jun 16, 2026	20.64	21.11	20.22	20.75	20.70	0.24%	11,216,090
Jun 15, 2026	20.59	21.15	20.35	20.70	20.65	0.58%	10,680,230
Jun 12, 2026	20.61	21.88	20.28	20.58	20.53	1.98%	16,602,160
Jun 11, 2026	19.50	20.58	19.30	20.18	20.13	1.66%	11,590,860
Jun 10, 2026	19.74	19.99	18.80	19.85	19.80	-1.64%	15,005,060
Jun 9, 2026	20.45	20.85	19.30	20.18	20.13	-0.59%	12,461,622
Jun 8, 2026	20.18	21.13	19.51	20.30	20.25	-7.94%	19,605,780
Jun 5, 2026	21.70	23.15	21.00	22.05	22.00	3.38%	14,995,670
Jun 4, 2026	20.07	21.68	20.07	21.33	21.28	4.05%	12,618,350
Jun 3, 2026	20.45	21.12	19.90	20.50	20.45	0.15%	8,246,834
Jun 2, 2026	20.35	20.52	19.60	20.47	20.42	0.89%	8,317,284
Jun 1, 2026	20.40	20.62	19.92	20.29	20.24	-1.27%	10,942,940
May 29, 2026	22.15	22.86	20.14	20.55	20.50	-7.39%	17,950,580
May 28, 2026	21.83	22.66	21.23	22.19	22.14	1.79%	10,211,020
May 27, 2026	22.26	22.69	21.20	21.80	21.75	-2.07%	12,367,840
May 26, 2026	23.88	24.12	21.73	22.26	22.21	-6.55%	17,728,710
May 25, 2026	23.99	23.99	23.08	23.82	23.76	0.17%	9,525,818
May 22, 2026	23.00	23.98	22.92	23.78	23.72	3.48%	9,983,432
May 21, 2026	24.11	24.75	22.83	22.98	22.93	-4.65%	14,548,600
May 20, 2026	23.50	24.46	22.82	24.10	24.04	4.01%	12,806,380
May 19, 2026	22.80	23.53	22.30	23.17	23.12	0.78%	11,214,960
May 18, 2026	21.70	23.08	21.39	22.99	22.94	5.07%	13,883,760
May 15, 2026	22.43	23.25	21.54	21.88	21.83	-2.19%	14,698,460
May 14, 2026	23.79	23.86	22.33	22.37	22.32	-5.41%	13,114,260
May 13, 2026	22.94	23.89	22.10	23.65	23.60	3.14%	12,168,980
May 12, 2026	23.23	23.75	22.57	22.93	22.88	-0.09%	14,592,060
May 11, 2026	23.38	23.80	22.72	22.95	22.90	0.44%	20,947,750
May 8, 2026	22.20	23.50	22.20	22.85	22.80	2.93%	17,332,750
May 7, 2026	20.69	22.43	20.41	22.20	22.15	7.87%	21,880,190
May 6, 2026	20.00	21.19	20.00	20.58	20.53	4.31%	16,354,930
Apr 30, 2026	19.32	19.75	18.85	19.73	19.68	2.12%	12,949,950
Apr 29, 2026	18.48	19.56	18.31	19.32	19.28	4.83%	13,218,100
Apr 28, 2026	18.60	19.05	18.21	18.43	18.39	-1.86%	15,326,810
Apr 27, 2026	18.97	19.25	18.31	18.78	18.74	0.48%	12,723,400