SHA:688192 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	50.40	51.90	49.78	50.26	50.26	1.68%	9,040,465
Aug 3, 2026	51.07	51.50	48.30	49.43	49.43	-3.17%	9,660,103
Jul 31, 2026	52.00	52.68	50.78	51.05	51.05	-0.22%	7,842,355
Jul 30, 2026	52.70	53.46	50.63	51.16	51.16	-4.07%	8,216,683
Jul 29, 2026	53.05	54.98	52.40	53.33	53.33	-0.50%	9,270,888
Jul 28, 2026	55.98	56.50	53.23	53.60	53.60	-5.32%	10,187,750
Jul 27, 2026	54.50	57.30	53.95	56.61	56.61	1.82%	10,330,200
Jul 24, 2026	57.02	58.88	55.47	55.60	55.60	-4.70%	13,497,445
Jul 23, 2026	60.46	61.10	58.11	58.34	58.34	-4.14%	15,027,800
Jul 22, 2026	60.10	65.90	60.10	60.86	60.86	-1.49%	18,270,835
Jul 21, 2026	60.76	61.80	56.78	61.78	61.78	-1.75%	20,804,670
Jul 20, 2026	58.01	64.76	58.01	62.88	62.88	2.38%	18,395,030
Jul 17, 2026	62.10	66.00	58.33	61.42	61.42	-4.03%	24,379,125
Jul 16, 2026	66.00	69.58	62.30	64.00	64.00	-5.33%	29,150,339
Jul 15, 2026	62.66	67.60	62.00	67.60	67.60	20.01%	15,796,405
Jul 14, 2026	47.63	56.33	45.45	56.33	56.33	20.00%	8,584,526
Jul 13, 2026	46.80	48.50	46.04	46.94	46.94	0.38%	8,368,154
Jul 10, 2026	45.80	48.90	44.69	46.76	46.76	1.04%	8,422,093
Jul 9, 2026	44.73	48.20	43.80	46.28	46.28	2.43%	7,384,001
Jul 8, 2026	47.20	47.80	45.01	45.18	45.18	-2.23%	7,192,741
Jul 7, 2026	48.50	49.50	45.91	46.21	46.21	-6.65%	11,207,605
Jul 6, 2026	48.00	52.27	46.50	49.50	49.50	2.10%	14,127,945
Jul 3, 2026	44.28	49.00	43.92	48.48	48.48	11.12%	14,735,489
Jul 2, 2026	44.13	45.95	43.29	43.63	43.63	-0.41%	11,887,554
Jul 1, 2026	39.87	43.88	38.99	43.81	43.81	9.72%	10,662,538
Jun 30, 2026	40.78	41.60	39.73	39.93	39.93	-1.89%	6,703,056
Jun 29, 2026	36.54	41.38	35.97	40.70	40.70	11.54%	11,774,497
Jun 26, 2026	38.61	39.19	35.92	36.49	36.49	-6.56%	7,492,209
Jun 25, 2026	39.44	39.49	37.61	39.05	39.05	-1.91%	6,398,953
Jun 24, 2026	39.25	40.79	38.70	39.81	39.81	3.59%	8,447,915
Jun 23, 2026	37.32	39.38	37.10	38.43	38.43	2.23%	6,842,255
Jun 22, 2026	38.00	38.00	35.73	37.59	37.59	-0.97%	5,946,321
Jun 18, 2026	36.58	38.96	35.95	37.96	37.96	3.72%	7,068,258
Jun 17, 2026	36.82	37.25	36.50	36.60	36.60	-0.95%	3,983,992
Jun 16, 2026	38.12	38.12	36.78	36.95	36.95	-2.58%	4,875,684
Jun 15, 2026	38.65	39.13	37.80	37.93	37.93	-2.12%	6,478,199
Jun 12, 2026	37.46	39.29	36.85	38.75	38.75	4.42%	9,538,747
Jun 11, 2026	37.68	37.87	36.59	37.11	37.11	-1.33%	5,713,991
Jun 10, 2026	37.89	37.89	36.10	37.61	37.61	-0.32%	7,015,934
Jun 9, 2026	38.20	38.93	36.25	37.73	37.73	-0.08%	7,107,374
Jun 8, 2026	38.50	39.98	37.40	37.76	37.76	-4.38%	4,814,286
Jun 5, 2026	41.20	41.80	39.38	39.49	39.49	-2.76%	5,966,467
Jun 4, 2026	42.00	42.30	40.43	40.61	40.61	-3.54%	4,669,862
Jun 3, 2026	42.20	42.90	41.00	42.10	42.10	-2.43%	8,263,665
Jun 2, 2026	47.60	48.48	42.32	43.15	43.15	-11.23%	10,783,161
Jun 1, 2026	57.22	57.22	47.68	48.61	48.61	-12.46%	12,532,468
May 29, 2026	54.25	56.67	52.05	55.53	55.53	2.40%	6,416,179
May 28, 2026	56.40	59.00	53.09	54.23	54.23	-0.35%	6,053,883
May 27, 2026	53.82	55.61	52.70	54.42	54.42	0.52%	3,697,449
May 26, 2026	55.15	56.50	53.36	54.14	54.14	-1.26%	2,916,788