SHA:688182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	24.04	24.32	22.41	22.55	-	2.36%	8,932,224
Jul 30, 2026	23.03	23.95	21.99	22.03	22.03	-7.94%	6,679,927
Jul 29, 2026	23.66	24.14	22.64	23.93	23.93	0.72%	6,345,771
Jul 28, 2026	24.52	25.24	23.54	23.76	23.76	-5.49%	4,756,922
Jul 27, 2026	24.41	25.25	23.73	25.14	25.14	4.92%	5,826,327
Jul 24, 2026	24.18	25.08	23.88	23.96	23.96	-2.64%	5,816,890
Jul 23, 2026	25.19	25.74	24.36	24.61	24.61	-1.99%	5,721,700
Jul 22, 2026	25.68	26.11	24.91	25.11	25.11	-2.98%	8,640,804
Jul 21, 2026	23.76	25.89	21.68	25.88	25.88	9.71%	12,303,880
Jul 20, 2026	26.88	27.94	22.96	23.59	23.59	-7.20%	11,248,925
Jul 17, 2026	29.33	29.33	25.40	25.42	25.42	-11.89%	9,320,719
Jul 16, 2026	30.33	30.66	28.78	28.85	28.85	-6.06%	8,328,336
Jul 15, 2026	32.20	32.69	30.44	30.71	30.71	-4.27%	6,364,122
Jul 14, 2026	33.01	33.20	30.50	32.08	32.08	-2.79%	9,274,500
Jul 13, 2026	36.93	37.21	32.81	33.00	33.00	-11.55%	10,728,808
Jul 10, 2026	37.66	39.42	37.21	37.31	37.31	0.16%	9,315,409
Jul 9, 2026	36.05	37.38	34.00	37.25	37.25	5.58%	8,090,312
Jul 8, 2026	36.76	36.92	34.71	35.28	35.28	-3.42%	7,116,509
Jul 7, 2026	37.80	38.30	36.00	36.53	36.53	-4.12%	6,212,804
Jul 6, 2026	40.30	41.35	36.80	38.10	38.10	-5.08%	8,900,596
Jul 3, 2026	40.74	41.95	40.04	40.14	40.14	-2.74%	7,872,763
Jul 2, 2026	42.00	44.12	41.03	41.27	41.27	-4.33%	8,458,084
Jul 1, 2026	44.32	45.48	42.67	43.14	43.14	0.16%	8,258,551
Jun 30, 2026	40.49	43.20	39.22	43.07	43.07	6.27%	7,944,962
Jun 29, 2026	43.33	43.62	39.40	40.53	40.53	-5.96%	11,674,556
Jun 26, 2026	44.13	44.95	42.68	43.10	43.10	-2.86%	7,586,373
Jun 25, 2026	44.50	45.28	43.73	44.37	44.37	-0.15%	7,301,540
Jun 24, 2026	43.91	44.70	42.70	44.50	44.44	0.79%	8,668,163
Jun 23, 2026	44.31	44.96	43.10	44.15	44.09	-0.63%	9,837,061
Jun 22, 2026	44.57	45.97	42.88	44.43	44.37	-0.38%	13,901,156
Jun 18, 2026	41.30	45.42	41.22	44.60	44.54	7.96%	12,351,230
Jun 17, 2026	39.20	41.99	39.20	41.31	41.25	2.76%	12,848,610
Jun 16, 2026	36.24	41.45	36.24	40.20	40.14	11.57%	17,981,650
Jun 15, 2026	35.28	36.41	35.10	36.03	35.98	3.18%	8,489,728
Jun 12, 2026	35.60	37.26	34.65	34.92	34.87	0.34%	12,581,880
Jun 11, 2026	33.47	35.00	33.47	34.80	34.75	2.26%	7,709,503
Jun 10, 2026	34.10	35.33	33.40	34.03	33.98	-0.41%	7,068,941
Jun 9, 2026	32.81	34.28	32.62	34.17	34.12	4.66%	7,569,567
Jun 8, 2026	33.00	34.20	32.10	32.65	32.60	-7.11%	8,969,636
Jun 5, 2026	34.82	36.66	34.23	35.15	35.10	0.57%	10,925,770
Jun 4, 2026	33.30	35.31	33.30	34.95	34.90	3.04%	9,248,597
Jun 3, 2026	34.23	34.98	33.41	33.92	33.87	0.36%	8,403,781
Jun 2, 2026	33.98	34.43	33.49	33.80	33.75	-0.27%	7,395,220
Jun 1, 2026	35.31	35.49	33.74	33.89	33.84	-3.17%	9,448,406
May 29, 2026	37.70	37.94	34.60	35.00	34.95	-5.66%	9,524,008
May 28, 2026	35.80	37.55	35.27	37.10	37.05	2.77%	8,965,485
May 27, 2026	37.47	37.98	35.87	36.10	36.05	-2.88%	10,740,020
May 26, 2026	38.28	39.30	36.40	37.17	37.12	-2.26%	13,300,710
May 25, 2026	38.97	39.25	37.08	38.03	37.98	-3.11%	14,662,570
May 22, 2026	38.01	40.36	37.00	39.25	39.19	3.70%	16,284,090