SHA:688180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	36.36	37.07	35.08	35.41	35.41	-3.01%	12,640,280
Jul 31, 2026	35.76	36.88	35.57	36.51	36.51	2.15%	12,893,997
Jul 30, 2026	35.80	36.09	34.45	35.74	35.74	-0.83%	14,752,370
Jul 29, 2026	36.00	36.55	35.61	36.04	36.04	0.90%	11,450,590
Jul 28, 2026	37.03	37.29	35.68	35.72	35.72	-4.31%	12,511,397
Jul 27, 2026	36.09	38.20	35.41	37.33	37.33	4.04%	17,579,206
Jul 24, 2026	36.99	37.40	35.51	35.88	35.88	-3.57%	14,246,300
Jul 23, 2026	37.00	38.28	35.95	37.21	37.21	-0.48%	16,228,150
Jul 22, 2026	36.50	38.67	36.26	37.39	37.39	2.07%	16,544,480
Jul 21, 2026	35.50	36.83	34.51	36.63	36.63	2.15%	19,087,720
Jul 20, 2026	34.80	36.64	34.50	35.86	35.86	2.17%	19,901,610
Jul 17, 2026	38.51	38.90	35.02	35.10	35.10	-10.09%	26,958,373
Jul 16, 2026	37.77	39.80	36.88	39.04	39.04	1.27%	26,484,392
Jul 15, 2026	37.32	40.05	37.28	38.55	38.55	2.23%	32,386,486
Jul 14, 2026	37.03	38.03	36.18	37.71	37.71	1.53%	20,608,614
Jul 13, 2026	37.49	38.25	36.72	37.14	37.14	-1.22%	19,735,261
Jul 10, 2026	35.70	38.35	35.43	37.60	37.60	4.44%	24,225,568
Jul 9, 2026	35.60	37.17	35.20	36.00	36.00	0.28%	20,671,961
Jul 8, 2026	36.50	37.25	35.80	35.90	35.90	-2.71%	19,200,180
Jul 7, 2026	37.82	37.89	36.03	36.90	36.90	-3.15%	26,129,490
Jul 6, 2026	37.50	40.59	37.20	38.10	38.10	0.29%	32,907,794
Jul 3, 2026	36.72	38.35	35.88	37.99	37.99	5.41%	31,018,424
Jul 2, 2026	36.77	37.77	35.41	36.04	36.04	0.39%	33,262,460
Jul 1, 2026	33.85	36.50	32.70	35.90	35.90	6.15%	34,703,377
Jun 30, 2026	33.50	34.87	33.36	33.82	33.82	-0.41%	24,885,166
Jun 29, 2026	29.68	34.30	29.21	33.96	33.96	14.42%	36,848,800
Jun 26, 2026	31.00	31.91	29.51	29.68	29.68	-5.27%	17,013,710
Jun 25, 2026	30.70	31.63	29.50	31.33	31.33	-0.13%	21,230,788
Jun 24, 2026	30.67	31.96	30.30	31.37	31.37	3.09%	23,723,984
Jun 23, 2026	29.98	31.19	29.96	30.43	30.43	0.93%	18,004,127
Jun 22, 2026	29.51	30.18	28.77	30.15	30.15	0.20%	16,202,935
Jun 18, 2026	29.35	30.68	29.03	30.09	30.09	2.38%	14,687,322
Jun 17, 2026	29.51	29.84	29.29	29.39	29.39	-1.31%	8,876,457
Jun 16, 2026	30.00	30.06	29.30	29.78	29.78	-1.39%	11,655,469
Jun 15, 2026	30.62	30.83	30.00	30.20	30.20	-1.60%	13,459,405
Jun 12, 2026	29.69	30.89	29.17	30.69	30.69	4.28%	17,680,702
Jun 11, 2026	29.18	29.62	28.58	29.43	29.43	-0.34%	11,543,222
Jun 10, 2026	28.99	29.63	28.39	29.53	29.53	0.82%	11,345,099
Jun 9, 2026	29.10	29.65	28.10	29.29	29.29	1.24%	11,196,351
Jun 8, 2026	29.66	30.30	28.72	28.93	28.93	-3.95%	13,327,196
Jun 5, 2026	31.48	31.60	30.06	30.12	30.12	-2.84%	14,331,070
Jun 4, 2026	31.53	32.26	30.60	31.00	31.00	-2.82%	17,038,320
Jun 3, 2026	32.00	32.65	31.60	31.90	31.90	-0.90%	12,879,867
Jun 2, 2026	33.43	33.98	32.10	32.19	32.19	-2.54%	13,428,945
Jun 1, 2026	35.08	37.46	32.72	33.03	33.03	-3.53%	30,888,261
May 29, 2026	33.44	35.13	32.72	34.24	34.24	2.18%	20,761,960
May 28, 2026	34.24	34.84	32.98	33.51	33.51	-2.45%	12,695,369
May 27, 2026	35.55	35.55	33.96	34.35	34.35	-2.41%	13,196,500
May 26, 2026	36.05	36.62	34.79	35.20	35.20	-3.48%	14,227,530
May 25, 2026	36.81	37.22	36.08	36.47	36.47	-1.78%	13,807,300