SHA:688193 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	48.26	49.28	47.07	48.78	48.78	1.65%	450,787
Aug 3, 2026	44.43	47.99	44.03	47.99	47.99	7.99%	500,328
Jul 31, 2026	43.30	44.50	43.30	44.44	44.44	2.70%	236,789
Jul 30, 2026	43.19	44.88	43.02	43.27	43.27	0.19%	363,909
Jul 29, 2026	43.00	44.00	42.90	43.19	43.19	0.44%	248,794
Jul 28, 2026	42.34	43.58	41.98	43.00	43.00	1.56%	327,062
Jul 27, 2026	40.32	43.10	40.32	42.34	42.34	1.85%	269,908
Jul 24, 2026	41.96	42.48	40.72	41.57	41.57	-1.14%	299,316
Jul 23, 2026	40.18	42.10	40.00	42.05	42.05	4.14%	317,921
Jul 22, 2026	41.77	42.24	40.07	40.38	40.38	-3.30%	455,430
Jul 21, 2026	43.00	43.00	40.67	41.76	41.76	-2.63%	528,539
Jul 20, 2026	45.23	45.98	42.29	42.89	42.89	-3.03%	510,326
Jul 17, 2026	47.69	47.90	44.00	44.23	44.23	-7.16%	459,735
Jul 16, 2026	48.50	48.59	46.80	47.64	47.64	-1.28%	276,966
Jul 15, 2026	47.79	48.93	47.28	48.26	48.26	0.65%	343,662
Jul 14, 2026	46.80	48.48	46.20	47.95	47.95	1.27%	312,908
Jul 13, 2026	48.54	48.77	46.70	47.35	47.35	-2.45%	387,057
Jul 10, 2026	48.30	49.47	47.69	48.54	48.54	0.68%	313,025
Jul 9, 2026	49.34	49.56	47.31	48.21	48.21	-2.45%	344,039
Jul 8, 2026	51.00	51.43	49.33	49.42	49.42	-3.91%	373,537
Jul 7, 2026	53.20	53.20	51.03	51.43	51.43	-1.91%	492,980
Jul 6, 2026	51.70	54.49	51.20	52.43	52.43	1.41%	720,885
Jul 3, 2026	49.72	52.50	49.72	51.70	51.70	3.98%	786,616
Jul 2, 2026	51.82	53.07	49.70	49.72	49.72	-4.05%	1,170,818
Jul 1, 2026	53.50	53.87	50.67	51.82	51.82	-6.29%	910,938
Jun 30, 2026	56.50	56.50	50.20	55.30	55.30	-	1,588,468
Jun 29, 2026	52.73	56.99	52.50	55.30	55.30	3.73%	1,723,499
Jun 26, 2026	54.13	54.74	53.00	53.31	53.31	-2.13%	580,885
Jun 25, 2026	55.53	56.26	53.70	54.47	54.47	-1.91%	439,237
Jun 24, 2026	55.01	56.15	54.51	55.53	55.53	-0.80%	451,402
Jun 23, 2026	56.20	56.34	54.88	55.98	55.98	0.16%	474,401
Jun 22, 2026	55.61	55.89	53.31	55.89	55.89	-0.04%	920,236
Jun 18, 2026	51.28	56.33	51.28	55.91	55.91	6.92%	1,136,763
Jun 17, 2026	52.52	53.30	51.15	52.29	52.29	-0.49%	596,449
Jun 16, 2026	50.93	52.79	50.66	52.55	52.55	1.21%	562,915
Jun 15, 2026	51.95	53.98	51.02	51.92	51.92	-0.35%	862,731
Jun 12, 2026	53.65	54.88	51.71	52.10	52.10	-2.65%	655,521
Jun 11, 2026	53.60	54.87	53.01	53.52	53.52	-0.15%	721,527
Jun 10, 2026	51.86	53.73	51.10	53.60	53.60	3.22%	1,096,506
Jun 9, 2026	49.19	53.74	48.30	52.93	51.93	7.60%	1,377,658
Jun 8, 2026	47.01	50.55	47.01	49.19	48.26	1.74%	1,320,059
Jun 5, 2026	47.78	48.73	47.02	48.35	47.44	1.17%	569,102
Jun 4, 2026	49.17	49.17	47.10	47.79	46.89	-2.83%	627,545
Jun 3, 2026	49.87	50.37	47.42	49.18	48.25	-1.30%	672,806
Jun 2, 2026	50.94	51.64	49.12	49.83	48.89	-1.89%	851,468
Jun 1, 2026	50.82	51.49	48.81	50.79	49.83	3.23%	669,918
May 29, 2026	51.30	51.61	48.76	49.20	48.27	-2.81%	824,533
May 28, 2026	51.14	51.91	49.91	50.62	49.66	-1.21%	588,945
May 27, 2026	52.98	52.98	49.57	51.24	50.27	-3.28%	790,304
May 26, 2026	54.30	54.30	52.52	52.98	51.98	-2.47%	796,302