SHA:688185 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	49.93	50.55	49.80	50.49	50.49	0.60%	985,970
Jul 31, 2026	50.00	50.47	49.50	50.19	50.19	1.43%	1,655,860
Jul 30, 2026	49.00	50.12	48.65	49.48	49.48	-0.06%	1,658,963
Jul 29, 2026	48.73	49.54	48.38	49.51	49.51	1.04%	1,413,844
Jul 28, 2026	48.99	50.15	48.60	49.00	49.00	-0.51%	1,124,306
Jul 27, 2026	48.35	50.00	47.71	49.25	49.25	1.86%	1,200,335
Jul 24, 2026	49.80	50.16	48.21	48.35	48.35	-3.63%	1,242,380
Jul 23, 2026	50.00	50.43	49.26	50.17	50.17	-0.56%	1,325,800
Jul 22, 2026	51.60	51.98	50.01	50.45	50.45	0.60%	1,815,438
Jul 21, 2026	49.68	50.44	48.21	50.15	50.15	0.99%	2,075,913
Jul 20, 2026	49.33	50.73	48.07	49.66	49.66	0.22%	2,123,873
Jul 17, 2026	52.80	52.96	49.50	49.55	49.55	-6.42%	2,580,773
Jul 16, 2026	52.40	53.79	51.42	52.95	52.95	-	2,780,873
Jul 15, 2026	50.00	54.50	50.00	52.95	52.95	4.96%	3,498,151
Jul 14, 2026	49.87	50.63	48.46	50.45	50.45	1.71%	1,931,437
Jul 13, 2026	51.30	52.30	49.41	49.60	49.60	-3.28%	2,027,365
Jul 10, 2026	49.46	52.50	48.15	51.28	51.28	4.38%	2,544,847
Jul 9, 2026	49.00	50.25	47.90	49.13	49.13	0.02%	1,597,407
Jul 8, 2026	50.44	50.90	49.10	49.12	49.12	-2.83%	1,584,394
Jul 7, 2026	52.51	52.99	50.51	50.55	50.55	-4.64%	2,000,987
Jul 6, 2026	53.21	54.96	52.58	53.01	53.01	-0.08%	2,710,053
Jul 3, 2026	52.99	53.79	51.73	53.05	53.05	1.28%	2,002,919
Jul 2, 2026	53.00	54.29	52.30	52.38	52.38	-1.30%	2,315,288
Jul 1, 2026	50.90	53.68	49.77	53.07	53.07	4.08%	3,120,534
Jun 30, 2026	51.01	51.90	50.50	50.99	50.99	-0.84%	1,763,674
Jun 29, 2026	47.56	52.05	46.89	51.42	51.42	7.35%	3,044,825
Jun 26, 2026	49.99	50.98	47.80	47.90	47.90	-4.18%	1,770,101
Jun 25, 2026	50.76	51.00	48.60	49.99	49.99	-2.48%	1,534,648
Jun 24, 2026	51.00	52.11	50.66	51.26	51.26	1.34%	1,875,205
Jun 23, 2026	49.93	52.00	49.61	50.58	50.58	1.16%	2,074,484
Jun 22, 2026	49.51	50.11	47.42	50.00	50.00	0.14%	1,960,737
Jun 18, 2026	49.38	51.42	49.38	49.93	49.93	0.34%	1,534,368
Jun 17, 2026	49.90	50.30	49.51	49.76	49.76	-0.42%	950,169
Jun 16, 2026	50.81	50.81	49.28	49.97	49.97	-0.79%	1,202,832
Jun 15, 2026	50.88	51.41	49.80	50.37	50.37	-2.02%	1,489,002
Jun 12, 2026	49.86	51.52	49.50	51.41	51.41	4.05%	1,794,142
Jun 11, 2026	50.00	50.44	48.89	49.41	49.41	-2.06%	1,109,359
Jun 10, 2026	50.10	50.83	49.23	50.45	50.45	0.14%	1,323,787
Jun 9, 2026	50.32	51.48	49.80	50.38	50.38	0.12%	1,130,790
Jun 8, 2026	50.52	51.52	49.60	50.32	50.32	-3.53%	1,730,571
Jun 5, 2026	52.98	53.60	51.97	52.16	52.16	-0.51%	1,471,823
Jun 4, 2026	53.61	53.92	52.05	52.43	52.43	-2.55%	1,600,636
Jun 3, 2026	54.67	54.78	53.42	53.80	53.80	-1.79%	1,540,201
Jun 2, 2026	56.73	56.73	54.57	54.78	54.78	-3.91%	1,911,701
Jun 1, 2026	58.00	58.90	56.83	57.01	57.01	-2.63%	1,592,107
May 29, 2026	58.00	58.83	55.70	58.55	58.55	1.11%	2,449,543
May 28, 2026	60.01	60.47	56.68	57.91	57.91	-4.11%	2,544,345
May 27, 2026	62.18	62.18	59.71	60.39	60.39	-3.16%	2,304,627
May 26, 2026	63.80	63.80	61.60	62.36	62.36	-2.24%	2,535,549
May 25, 2026	64.00	65.35	63.36	63.79	63.79	2.23%	3,038,735