SHA:688182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	44.30	44.40	37.60	37.85	37.80	-15.80%	30,022,630
May 20, 2026	43.69	46.60	42.55	44.95	44.89	2.53%	30,331,500
May 19, 2026	39.20	43.84	39.20	43.84	43.78	20.01%	12,510,970
May 18, 2026	35.87	37.10	35.50	36.53	36.48	1.84%	7,831,224
May 15, 2026	36.68	37.80	35.43	35.87	35.82	-1.73%	9,585,563
May 14, 2026	36.46	38.01	36.20	36.50	36.45	-0.76%	11,526,590
May 13, 2026	35.01	37.22	34.75	36.78	36.73	4.79%	10,639,640
May 12, 2026	35.44	36.07	34.74	35.10	35.05	-1.27%	11,533,800
May 11, 2026	34.30	36.72	34.11	35.55	35.50	6.25%	16,629,940
May 8, 2026	30.46	33.88	30.13	33.46	33.41	9.20%	15,587,070
May 7, 2026	30.75	30.98	29.60	30.64	30.60	-0.33%	10,268,480
May 6, 2026	30.66	31.59	30.48	30.74	30.70	1.25%	9,581,540
Apr 30, 2026	30.56	30.99	29.58	30.36	30.32	-5.24%	10,618,050
Apr 29, 2026	31.75	32.27	31.13	32.04	32.00	1.04%	5,797,330
Apr 28, 2026	31.55	32.30	31.33	31.71	31.67	-0.53%	5,291,558