SHA:688196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	47.70	48.30	45.05	45.05	44.46	-5.18%	1,184,110
May 20, 2026	47.99	48.38	47.11	47.51	46.89	-1.23%	1,088,118
May 19, 2026	47.57	48.42	46.80	48.10	47.47	0.56%	1,276,677
May 18, 2026	46.79	48.66	46.47	47.83	47.20	2.38%	1,340,621
May 15, 2026	46.91	47.98	45.30	46.72	46.11	-0.38%	1,932,774
May 14, 2026	50.60	50.90	46.70	46.90	46.29	-7.46%	2,694,010
May 13, 2026	50.70	50.77	49.88	50.68	50.02	0.42%	1,162,168
May 12, 2026	52.86	52.86	50.30	50.47	49.81	-3.54%	1,956,765
May 11, 2026	53.13	53.13	51.00	52.32	51.64	0.08%	1,787,523
May 8, 2026	52.00	52.85	51.56	52.28	51.60	0.54%	1,576,806
May 7, 2026	52.34	52.49	51.10	52.00	51.32	-0.74%	1,844,717
May 6, 2026	53.00	53.68	51.60	52.39	51.70	-0.06%	1,852,537
Apr 30, 2026	53.00	54.12	52.10	52.42	51.73	-1.76%	1,432,111
Apr 29, 2026	53.70	53.88	52.03	53.36	52.66	0.60%	2,363,286
Apr 28, 2026	54.00	54.80	52.03	53.04	52.35	-3.56%	3,261,290