SHA:688187 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	48.07	50.15	47.61	49.80	49.80	5.33%	10,503,840
Jul 31, 2026	48.31	48.87	47.25	47.28	47.28	0.15%	8,676,575
Jul 30, 2026	46.52	47.78	46.00	47.21	47.21	0.47%	7,533,908
Jul 29, 2026	45.46	47.38	45.00	46.99	46.99	3.85%	8,150,856
Jul 28, 2026	45.68	45.80	45.00	45.25	45.25	-2.48%	6,313,373
Jul 27, 2026	45.49	46.55	45.41	46.40	46.40	1.98%	5,602,547
Jul 24, 2026	47.06	47.06	45.48	45.50	45.50	-4.43%	6,844,548
Jul 23, 2026	47.15	47.65	46.81	47.61	47.61	1.30%	5,505,042
Jul 22, 2026	48.77	49.00	46.78	47.00	47.00	-4.65%	9,001,779
Jul 21, 2026	47.20	49.62	47.20	49.29	49.29	2.52%	12,615,178
Jul 20, 2026	45.99	48.30	44.44	48.08	48.08	5.14%	13,618,960
Jul 17, 2026	47.20	47.60	44.22	45.73	45.73	-3.93%	13,502,096
Jul 16, 2026	47.50	48.40	47.00	47.60	47.60	0.21%	8,481,056
Jul 15, 2026	48.26	48.38	46.84	47.50	47.50	-1.41%	10,278,550
Jul 14, 2026	49.53	49.53	47.04	48.18	48.18	-1.87%	12,910,800
Jul 13, 2026	50.70	51.03	48.98	49.10	49.10	-3.57%	13,406,317
Jul 10, 2026	54.78	55.50	50.91	50.92	50.92	-7.06%	21,882,162
Jul 9, 2026	53.17	54.82	51.91	54.79	54.79	3.05%	15,553,746
Jul 8, 2026	55.75	55.93	53.17	53.17	53.17	-5.02%	15,223,745
Jul 7, 2026	56.55	57.56	55.16	55.98	55.98	-1.86%	19,999,192
Jul 6, 2026	58.00	58.49	55.60	57.04	57.04	-0.78%	13,981,354
Jul 3, 2026	59.69	60.29	57.44	57.49	57.49	-3.81%	16,353,857
Jul 2, 2026	63.14	63.62	59.50	59.77	59.77	-7.33%	24,643,108
Jul 1, 2026	69.25	69.27	63.38	64.50	64.50	-6.06%	29,012,190
Jun 30, 2026	63.90	68.72	62.68	68.66	68.66	10.28%	31,275,806
Jun 29, 2026	62.00	64.75	60.05	62.26	62.26	4.41%	29,529,538
Jun 26, 2026	60.00	63.27	58.80	59.63	59.63	-1.36%	20,972,491
Jun 25, 2026	61.52	62.30	59.80	60.45	60.45	-1.34%	16,186,002
Jun 24, 2026	61.00	63.75	60.31	61.27	61.27	-0.50%	17,349,718
Jun 23, 2026	59.88	62.78	58.50	61.58	61.58	1.85%	20,832,655
Jun 22, 2026	59.88	62.58	59.40	60.46	60.46	3.00%	22,073,832
Jun 18, 2026	58.91	59.78	57.99	58.70	58.70	0.14%	16,310,600
Jun 17, 2026	56.51	58.78	56.30	58.62	58.62	2.64%	12,150,099
Jun 16, 2026	55.59	59.10	55.59	57.11	57.11	3.22%	15,943,370
Jun 15, 2026	52.21	55.65	52.12	55.33	55.33	4.26%	16,308,540
Jun 12, 2026	55.95	56.43	51.64	53.07	53.07	-3.12%	20,972,030
Jun 11, 2026	53.80	55.49	53.40	54.78	54.78	0.42%	11,869,540
Jun 10, 2026	56.00	56.78	53.53	54.55	54.55	-5.79%	13,441,870
Jun 9, 2026	53.74	58.19	53.10	57.90	57.90	8.86%	19,487,756
Jun 8, 2026	53.95	54.49	52.02	53.19	53.19	-3.99%	16,341,356
Jun 5, 2026	57.54	57.63	53.59	55.40	55.40	-4.73%	18,405,760
Jun 4, 2026	56.40	59.88	56.20	58.15	58.15	1.77%	15,541,900
Jun 3, 2026	57.18	58.95	56.40	57.14	57.14	0.46%	16,175,110
Jun 2, 2026	58.22	58.42	56.10	56.88	56.88	-1.42%	10,802,660
Jun 1, 2026	59.55	59.60	56.21	57.70	57.70	-5.41%	19,152,642
May 29, 2026	64.00	66.20	59.69	61.00	61.00	-2.56%	25,865,000
May 28, 2026	61.88	62.88	60.60	62.60	62.60	1.16%	19,280,400
May 27, 2026	58.00	63.90	58.00	61.88	61.88	5.80%	24,046,710
May 26, 2026	58.99	60.20	57.76	58.49	58.49	-1.53%	17,869,600
May 25, 2026	59.04	61.50	57.58	59.40	59.40	0.63%	24,369,580