SHA:688180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	39.31	39.51	36.71	37.13	37.13	-5.04%	20,952,476
May 21, 2026	38.27	41.28	38.24	39.10	39.10	1.56%	22,846,353
May 20, 2026	37.96	38.88	37.64	38.50	38.50	2.26%	13,201,774
May 19, 2026	37.74	38.43	37.15	37.65	37.65	-0.32%	10,579,581
May 18, 2026	38.21	38.33	37.36	37.77	37.77	-2.02%	11,443,817
May 15, 2026	39.22	39.47	38.27	38.55	38.55	-1.88%	13,042,536
May 14, 2026	40.23	40.58	39.02	39.29	39.29	-2.34%	13,360,094
May 13, 2026	41.87	41.87	39.70	40.23	40.23	-2.85%	18,899,740
May 12, 2026	42.08	42.80	41.22	41.41	41.41	-1.59%	19,913,331
May 11, 2026	39.47	42.95	39.29	42.08	42.08	6.91%	27,391,917
May 8, 2026	40.55	40.85	39.01	39.36	39.36	-2.81%	14,040,943
May 7, 2026	39.99	40.79	39.91	40.50	40.50	1.58%	12,226,494
May 6, 2026	39.40	40.56	39.35	39.87	39.87	-1.26%	17,400,278
Apr 30, 2026	40.29	41.69	39.82	40.38	40.38	0.20%	14,050,584
Apr 29, 2026	41.49	41.49	40.17	40.30	40.30	-2.56%	14,537,622
Apr 28, 2026	41.50	43.00	40.50	41.36	41.36	1.45%	30,267,090