SHA:688191 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.24	18.68	17.24	17.56	17.56	5.97%	11,152,417
Jul 30, 2026	18.54	18.57	16.38	16.57	16.57	-8.86%	9,991,195
Jul 29, 2026	19.00	19.03	17.70	18.18	18.18	-4.11%	8,601,674
Jul 28, 2026	19.10	20.20	18.76	18.96	18.96	-2.77%	10,498,122
Jul 27, 2026	18.30	19.50	17.92	19.50	19.50	6.56%	8,268,309
Jul 24, 2026	19.01	19.24	18.05	18.30	18.30	-4.44%	7,852,583
Jul 23, 2026	19.14	19.58	18.65	19.15	19.15	0.95%	7,327,820
Jul 22, 2026	19.30	20.16	18.69	18.97	18.97	-1.40%	11,381,948
Jul 21, 2026	18.20	19.24	15.59	19.24	19.24	8.27%	16,975,060
Jul 20, 2026	20.44	20.97	17.02	17.77	17.77	-10.70%	16,847,964
Jul 17, 2026	22.53	22.54	19.63	19.90	19.90	-10.52%	12,203,611
Jul 16, 2026	23.80	23.80	21.96	22.24	22.24	-6.16%	8,237,260
Jul 15, 2026	24.73	24.92	23.56	23.70	23.70	-2.35%	8,212,750
Jul 14, 2026	25.20	25.20	23.16	24.27	24.27	-1.62%	14,322,421
Jul 13, 2026	27.00	27.74	24.45	24.67	24.67	-7.71%	8,304,276
Jul 10, 2026	27.10	28.69	26.67	26.73	26.73	-2.62%	7,577,187
Jul 9, 2026	28.10	28.10	25.61	27.45	27.45	-1.58%	10,082,760
Jul 8, 2026	29.40	29.85	27.81	27.89	27.89	-4.81%	7,006,085
Jul 7, 2026	31.62	33.22	29.00	29.30	29.30	-4.56%	8,697,628
Jul 6, 2026	32.14	32.60	30.25	30.70	30.70	-4.98%	6,845,471
Jul 3, 2026	33.16	34.25	32.18	32.31	32.31	-2.56%	7,063,813
Jul 2, 2026	36.24	37.24	32.99	33.16	33.16	-8.04%	9,659,636
Jul 1, 2026	35.80	36.90	35.18	36.06	36.06	1.01%	7,391,738
Jun 30, 2026	32.57	35.84	31.90	35.70	35.70	11.11%	9,918,153
Jun 29, 2026	34.19	35.00	31.51	32.13	32.13	-5.97%	7,773,122
Jun 26, 2026	35.33	35.66	33.50	34.17	34.17	-3.28%	7,002,949
Jun 25, 2026	35.82	35.83	34.89	35.33	35.33	-0.25%	7,533,563
Jun 24, 2026	36.90	37.02	35.00	35.42	35.42	-4.11%	7,076,447
Jun 23, 2026	39.00	39.82	36.51	36.94	36.94	-4.99%	9,171,337
Jun 22, 2026	39.28	39.28	37.32	38.88	38.88	-0.64%	9,921,061
Jun 18, 2026	37.36	39.40	36.14	39.13	39.13	5.67%	10,183,360
Jun 17, 2026	36.51	38.01	35.89	37.03	37.03	1.95%	8,279,456
Jun 16, 2026	32.92	36.87	32.77	36.32	36.32	10.56%	15,156,750
Jun 15, 2026	32.16	34.55	31.78	32.85	32.85	3.53%	8,651,336
Jun 12, 2026	34.50	34.89	31.60	31.73	31.73	-5.45%	7,827,586
Jun 11, 2026	32.00	33.81	32.00	33.56	33.56	3.64%	6,607,296
Jun 10, 2026	34.16	34.40	31.60	32.38	32.38	-4.23%	7,767,899
Jun 9, 2026	35.30	35.80	33.00	33.81	33.81	-1.51%	10,119,607
Jun 8, 2026	35.50	36.67	33.51	34.33	34.33	-5.95%	6,880,582
Jun 5, 2026	36.62	37.24	35.01	36.50	36.50	-0.33%	7,148,746
Jun 4, 2026	36.84	37.47	35.57	36.62	36.62	-1.59%	8,570,534
Jun 3, 2026	34.29	39.06	33.86	37.21	37.21	8.72%	11,494,446
Jun 2, 2026	36.90	37.69	34.16	34.23	34.23	-4.73%	9,543,071
Jun 1, 2026	37.81	38.11	35.71	35.93	35.93	-5.98%	7,902,547
May 29, 2026	39.12	39.76	36.79	38.21	38.21	-2.73%	8,821,696
May 28, 2026	37.86	39.46	36.79	39.29	39.29	3.44%	7,150,128
May 27, 2026	40.29	41.07	37.66	37.98	37.98	-5.89%	8,232,159
May 26, 2026	41.43	42.71	39.07	40.36	40.36	-2.37%	12,809,825
May 25, 2026	41.43	42.14	40.59	41.34	41.34	-0.29%	9,889,456
May 22, 2026	37.31	41.61	37.14	41.46	41.46	11.64%	12,914,073