SHA:688190 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	67.49	69.60	67.45	67.61	67.61	1.53%	1,418,466
Jul 30, 2026	67.41	68.74	66.02	66.59	66.59	-2.07%	1,040,268
Jul 29, 2026	66.20	68.74	65.69	68.00	68.00	1.84%	1,496,303
Jul 28, 2026	68.51	69.29	66.61	66.77	66.77	-3.94%	1,110,922
Jul 27, 2026	68.20	69.59	68.03	69.51	69.51	0.94%	1,325,618
Jul 24, 2026	68.41	69.27	66.82	68.86	68.86	-0.74%	1,534,736
Jul 23, 2026	65.23	69.64	64.86	69.37	69.37	5.92%	2,580,369
Jul 22, 2026	66.00	67.36	64.41	65.49	65.49	-1.33%	2,168,366
Jul 21, 2026	64.02	67.01	62.47	66.37	66.37	2.33%	2,178,232
Jul 20, 2026	65.29	66.29	62.15	64.86	64.86	1.04%	2,081,911
Jul 17, 2026	68.50	69.20	64.01	64.19	64.19	-6.41%	1,692,484
Jul 16, 2026	68.87	69.79	67.61	68.59	68.59	-1.30%	1,268,424
Jul 15, 2026	72.30	72.30	68.80	69.49	69.49	-3.19%	1,628,275
Jul 14, 2026	71.25	71.88	69.28	71.78	71.78	0.96%	1,414,250
Jul 13, 2026	76.86	78.07	70.86	71.10	71.10	-5.69%	2,077,252
Jul 10, 2026	77.42	78.67	75.00	75.39	75.39	-2.63%	1,754,018
Jul 9, 2026	76.50	78.27	72.51	77.43	77.43	1.60%	2,090,235
Jul 8, 2026	80.62	81.34	76.20	76.21	76.21	-6.21%	1,967,085
Jul 7, 2026	86.43	87.04	81.12	81.26	81.26	-5.06%	1,659,300
Jul 6, 2026	87.02	89.28	83.86	85.59	85.59	-1.62%	1,665,787
Jul 3, 2026	89.98	89.98	85.75	87.00	87.00	0.59%	1,612,475
Jul 2, 2026	86.53	90.87	84.26	86.49	86.49	-0.81%	1,929,564
Jul 1, 2026	91.01	91.50	86.53	87.20	87.20	-3.87%	2,041,502
Jun 30, 2026	87.07	91.69	87.07	90.71	90.71	0.91%	1,450,521
Jun 29, 2026	91.58	93.95	86.82	89.89	89.89	-0.18%	2,251,781
Jun 26, 2026	98.10	99.66	89.80	90.05	90.05	-10.84%	3,374,982
Jun 25, 2026	103.00	103.29	99.26	101.00	101.00	-1.94%	2,216,257
Jun 24, 2026	107.00	107.01	100.23	103.00	103.00	-3.94%	2,880,238
Jun 23, 2026	109.00	113.25	104.00	107.22	107.22	-2.75%	2,578,843
Jun 22, 2026	108.88	114.00	107.40	110.25	110.25	2.16%	2,931,130
Jun 18, 2026	110.87	113.99	107.01	107.92	107.92	-3.33%	2,686,805
Jun 17, 2026	108.00	111.87	108.00	111.64	111.64	1.77%	2,578,787
Jun 16, 2026	102.50	111.60	101.22	109.70	109.70	6.71%	3,048,478
Jun 15, 2026	100.10	103.46	99.00	102.80	102.80	5.33%	2,051,694
Jun 12, 2026	102.85	104.24	97.37	97.60	97.60	-3.06%	2,301,415
Jun 11, 2026	102.00	104.47	99.84	100.68	100.68	-1.28%	2,445,609
Jun 10, 2026	101.56	103.75	100.57	102.59	101.99	-1.55%	1,912,291
Jun 9, 2026	102.39	105.00	98.99	104.20	103.59	3.71%	2,110,753
Jun 8, 2026	102.72	103.55	98.22	100.47	99.88	-4.13%	3,035,197
Jun 5, 2026	107.01	109.35	101.00	104.80	104.19	-3.22%	3,012,922
Jun 4, 2026	108.11	112.23	107.20	108.29	107.66	-1.36%	2,464,765
Jun 3, 2026	111.18	112.22	107.80	109.78	109.14	-2.65%	3,041,089
Jun 2, 2026	113.00	117.00	110.58	112.77	112.11	-1.09%	3,458,435
Jun 1, 2026	116.20	119.20	113.10	114.01	113.34	-2.46%	3,270,872
May 29, 2026	127.00	130.90	115.12	116.88	116.20	-8.69%	4,812,073
May 28, 2026	121.00	133.66	120.00	128.00	127.25	6.84%	5,306,272
May 27, 2026	112.57	125.36	111.50	119.80	119.10	5.12%	5,440,110
May 26, 2026	115.00	116.62	108.20	113.97	113.30	-4.23%	4,333,745
May 25, 2026	106.16	119.38	106.00	119.00	118.30	12.12%	6,582,899
May 22, 2026	103.06	110.80	103.06	106.14	105.52	2.41%	4,180,148