SHA:688181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	35.20	36.88	34.68	34.68	34.68	4.14%	6,643,854
Jul 30, 2026	35.00	35.43	33.11	33.30	33.30	-5.48%	5,688,313
Jul 29, 2026	36.12	36.70	33.70	35.23	35.23	-2.57%	7,192,878
Jul 28, 2026	37.20	39.58	35.91	36.16	36.16	-4.39%	6,645,141
Jul 27, 2026	36.84	37.99	35.70	37.82	37.82	3.33%	5,146,371
Jul 24, 2026	36.70	38.04	36.20	36.60	36.60	-2.87%	4,389,708
Jul 23, 2026	37.11	39.03	36.86	37.68	37.68	0.16%	5,896,931
Jul 22, 2026	39.49	40.17	37.45	37.62	37.62	-4.52%	7,607,273
Jul 21, 2026	36.43	39.60	32.23	39.40	39.40	10.36%	11,836,419
Jul 20, 2026	39.29	39.70	34.44	35.70	35.70	-7.08%	11,910,512
Jul 17, 2026	42.01	43.43	38.38	38.42	38.42	-9.88%	9,863,675
Jul 16, 2026	45.66	47.47	42.40	42.63	42.63	-8.52%	9,053,098
Jul 15, 2026	48.96	49.51	45.45	46.60	46.60	-3.94%	8,392,701
Jul 14, 2026	49.85	50.84	44.93	48.51	48.51	-2.98%	12,247,824
Jul 13, 2026	50.88	54.09	49.77	50.00	50.00	-4.40%	8,767,921
Jul 10, 2026	56.80	57.70	52.30	52.30	52.30	-6.26%	11,761,838
Jul 9, 2026	51.31	55.86	51.20	55.79	55.79	10.56%	11,168,555
Jul 8, 2026	52.00	52.79	48.58	50.46	50.46	-3.57%	8,127,224
Jul 7, 2026	51.11	53.95	50.92	52.33	52.33	0.44%	8,213,249
Jul 6, 2026	52.83	54.54	50.49	52.10	52.10	-3.16%	12,331,298
Jul 3, 2026	57.12	59.00	53.80	53.80	53.80	-6.27%	14,934,287
Jul 2, 2026	62.03	66.66	57.40	57.40	57.40	-10.84%	18,909,314
Jul 1, 2026	62.80	65.00	61.58	64.38	64.38	2.84%	16,445,384
Jun 30, 2026	55.99	63.99	55.99	62.60	62.60	12.57%	19,759,845
Jun 29, 2026	53.78	56.90	51.10	55.61	55.61	7.40%	18,339,418
Jun 26, 2026	50.30	54.20	49.83	51.78	51.78	0.54%	13,888,335
Jun 25, 2026	54.00	54.45	50.60	51.50	51.50	-3.92%	14,328,455
Jun 24, 2026	54.00	54.98	51.27	53.60	53.60	-0.61%	16,714,539
Jun 23, 2026	49.50	57.46	48.01	53.93	53.93	11.20%	22,646,245
Jun 22, 2026	45.57	49.40	45.57	48.50	48.50	6.48%	13,706,595
Jun 18, 2026	45.95	46.27	44.80	45.55	45.55	-0.39%	8,547,578
Jun 17, 2026	44.10	46.81	43.98	45.73	45.73	0.29%	10,228,045
Jun 16, 2026	43.80	46.52	43.21	45.60	45.60	4.23%	11,109,263
Jun 15, 2026	42.71	44.05	42.00	43.75	43.75	4.04%	8,229,841
Jun 12, 2026	44.99	45.60	41.74	42.05	42.05	-4.58%	12,908,669
Jun 11, 2026	43.20	44.80	42.22	44.07	44.07	0.23%	11,258,872
Jun 10, 2026	39.89	44.30	39.71	43.97	43.97	8.03%	14,457,090
Jun 9, 2026	38.89	40.88	38.09	40.70	40.70	6.74%	9,366,709
Jun 8, 2026	38.28	40.60	37.80	38.13	38.13	-5.15%	7,646,034
Jun 5, 2026	38.91	41.49	37.19	40.20	40.20	1.75%	10,796,994
Jun 4, 2026	38.05	40.42	38.02	39.70	39.51	2.06%	9,176,018
Jun 3, 2026	39.74	40.49	38.10	38.90	38.71	-3.07%	11,241,960
Jun 2, 2026	41.00	41.52	39.29	40.13	39.94	-0.91%	10,903,620
Jun 1, 2026	41.44	43.44	40.42	40.50	40.31	-3.57%	12,230,300
May 29, 2026	49.00	49.30	41.65	42.00	41.80	-13.67%	21,769,900
May 28, 2026	44.77	48.65	44.56	48.65	48.42	8.35%	17,267,340
May 27, 2026	48.00	48.00	43.75	44.90	44.69	1.91%	15,939,230
May 26, 2026	43.00	44.40	41.00	44.06	43.85	2.70%	14,834,640
May 25, 2026	41.60	43.89	41.06	42.90	42.69	4.89%	15,094,090
May 22, 2026	40.04	41.57	38.83	40.90	40.70	3.83%	13,396,210