SHA:688196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	32.78	34.32	32.78	33.64	33.64	1.17%	1,386,022
Jul 30, 2026	33.00	34.60	32.80	33.25	33.25	0.64%	1,880,490
Jul 29, 2026	32.12	33.27	31.90	33.04	33.04	3.02%	1,644,462
Jul 28, 2026	31.56	32.88	31.40	32.07	32.07	0.47%	1,452,581
Jul 27, 2026	31.05	32.07	30.38	31.92	31.92	1.14%	2,298,234
Jul 24, 2026	35.26	35.30	31.56	31.56	31.56	-8.02%	2,621,669
Jul 23, 2026	32.94	34.80	32.80	34.31	34.31	4.92%	2,896,475
Jul 22, 2026	31.00	32.88	30.76	32.70	32.70	3.78%	2,598,940
Jul 21, 2026	31.18	31.52	30.24	31.51	31.51	-0.03%	1,975,957
Jul 20, 2026	32.86	33.05	31.00	31.52	31.52	-1.19%	1,767,148
Jul 17, 2026	33.01	34.33	31.52	31.90	31.90	-4.97%	1,920,990
Jul 16, 2026	32.98	34.07	32.10	33.57	33.57	2.82%	1,883,000
Jul 15, 2026	32.46	33.32	32.32	32.65	32.65	-0.58%	1,802,841
Jul 14, 2026	32.93	33.10	32.02	32.84	32.84	0.95%	1,388,598
Jul 13, 2026	33.97	34.76	32.53	32.53	32.53	-5.41%	1,708,908
Jul 10, 2026	33.20	35.27	33.02	34.39	34.39	1.99%	1,616,386
Jul 9, 2026	34.50	34.50	33.01	33.72	33.72	-0.71%	1,455,444
Jul 8, 2026	34.80	34.80	33.75	33.96	33.96	-1.08%	1,308,699
Jul 7, 2026	36.16	36.16	34.16	34.33	34.33	-4.11%	1,576,607
Jul 6, 2026	38.80	39.10	35.72	35.80	35.80	-6.75%	3,160,976
Jul 3, 2026	37.70	38.66	36.92	38.39	38.39	3.59%	1,481,969
Jul 2, 2026	37.00	38.24	36.75	37.06	37.06	-	1,470,979
Jul 1, 2026	36.01	37.54	35.81	37.06	37.06	3.23%	1,388,306
Jun 30, 2026	36.80	37.40	35.61	35.90	35.90	-3.49%	1,637,170
Jun 29, 2026	35.64	38.30	34.51	37.20	37.20	3.71%	2,228,927
Jun 26, 2026	36.66	36.91	35.63	35.87	35.87	-2.84%	1,132,363
Jun 25, 2026	37.55	38.44	36.12	36.92	36.92	-2.04%	1,388,782
Jun 24, 2026	38.70	38.86	37.54	38.19	37.69	-2.00%	989,976
Jun 23, 2026	38.80	39.84	38.60	38.97	38.46	0.44%	1,515,201
Jun 22, 2026	39.01	39.03	37.36	38.80	38.29	-0.51%	1,855,822
Jun 18, 2026	39.43	39.80	38.62	39.00	38.49	-1.07%	1,075,938
Jun 17, 2026	40.20	40.38	39.22	39.42	38.90	-2.21%	1,105,906
Jun 16, 2026	40.30	40.85	39.60	40.31	39.78	-0.47%	1,262,481
Jun 15, 2026	39.99	41.40	39.72	40.50	39.97	1.58%	1,648,194
Jun 12, 2026	39.44	40.47	38.55	39.87	39.35	2.31%	1,443,858
Jun 11, 2026	39.08	39.47	38.50	38.97	38.46	-1.29%	1,094,928
Jun 10, 2026	39.24	40.27	38.76	39.48	38.96	0.10%	1,111,951
Jun 9, 2026	40.10	40.45	38.80	39.44	38.92	-0.53%	1,322,855
Jun 8, 2026	40.00	41.00	38.88	39.65	39.13	-3.29%	1,685,740
Jun 5, 2026	41.70	41.78	39.97	41.00	40.46	-1.37%	1,241,735
Jun 4, 2026	42.00	42.24	40.81	41.57	41.03	-0.81%	926,051
Jun 3, 2026	42.90	42.90	41.53	41.91	41.36	-2.51%	1,156,449
Jun 2, 2026	43.77	44.49	42.06	42.99	42.43	-1.33%	879,902
Jun 1, 2026	41.89	44.25	41.74	43.57	43.00	3.91%	2,065,480
May 29, 2026	43.31	43.31	41.50	41.93	41.38	-2.67%	1,188,398
May 28, 2026	42.87	44.50	42.10	43.08	42.52	-1.80%	1,183,596
May 27, 2026	43.77	44.49	42.81	43.87	43.30	0.37%	1,231,685
May 26, 2026	46.77	46.77	43.43	43.71	43.14	-5.20%	1,355,056
May 25, 2026	44.89	47.19	44.66	46.11	45.51	2.69%	1,614,958
May 22, 2026	45.88	46.09	44.06	44.90	44.31	-0.33%	1,571,175