SHA:688192 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	54.30	55.13	53.30	54.83	54.83	0.49%	3,320,148
May 22, 2026	57.66	57.97	53.80	54.56	54.56	-5.21%	5,598,833
May 21, 2026	52.20	60.74	52.20	57.56	57.56	10.69%	10,080,346
May 20, 2026	50.59	52.55	50.59	52.00	52.00	2.08%	3,000,241
May 19, 2026	50.67	51.42	49.90	50.94	50.94	0.24%	3,040,017
May 18, 2026	53.32	53.60	50.37	50.82	50.82	-4.69%	3,628,272
May 15, 2026	54.96	55.37	53.01	53.32	53.32	-3.25%	4,042,761
May 14, 2026	56.57	58.58	54.86	55.11	55.11	-2.60%	3,744,971
May 13, 2026	57.00	57.35	55.66	56.58	56.58	-1.08%	2,840,566
May 12, 2026	56.62	58.56	55.90	57.20	57.20	0.32%	5,136,447
May 11, 2026	54.15	57.57	52.16	57.02	57.02	4.97%	6,144,865
May 8, 2026	56.45	56.88	54.25	54.32	54.32	-4.52%	4,228,419
May 7, 2026	57.71	58.83	56.26	56.89	56.89	-0.54%	3,484,436
May 6, 2026	56.69	58.19	55.70	57.20	57.20	0.88%	3,724,963
Apr 30, 2026	56.20	59.10	56.20	56.70	56.70	2.11%	4,009,424
Apr 29, 2026	55.89	55.89	54.62	55.53	55.53	-0.43%	2,263,441