SHA:688197 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	33.00	33.05	31.57	31.80	31.80	-1.43%	1,499,196
Jul 31, 2026	32.20	32.88	31.87	32.26	32.26	1.26%	1,761,923
Jul 30, 2026	34.44	34.44	31.31	31.86	31.86	-6.02%	2,625,389
Jul 29, 2026	35.04	35.64	33.53	33.90	33.90	-3.91%	2,746,980
Jul 28, 2026	36.52	36.98	34.60	35.28	35.28	-3.40%	2,043,850
Jul 27, 2026	34.27	36.58	34.03	36.52	36.52	5.55%	2,810,044
Jul 24, 2026	36.31	36.44	34.40	34.60	34.60	-5.15%	3,333,852
Jul 23, 2026	37.11	38.00	35.76	36.48	36.48	-3.06%	2,757,346
Jul 22, 2026	37.69	40.08	37.02	37.63	37.63	-	4,057,042
Jul 21, 2026	38.30	38.30	34.24	37.63	37.63	-1.10%	4,648,101
Jul 20, 2026	36.79	39.86	36.12	38.05	38.05	4.02%	5,001,571
Jul 17, 2026	43.00	44.02	36.50	36.58	36.58	-11.34%	5,835,987
Jul 16, 2026	41.80	44.00	40.60	41.26	41.26	-4.84%	4,645,010
Jul 15, 2026	40.88	45.95	40.00	43.36	43.36	6.67%	7,038,724
Jul 14, 2026	38.51	41.98	37.65	40.65	40.65	3.80%	4,348,435
Jul 13, 2026	40.25	42.18	38.99	39.16	39.16	-4.70%	4,018,719
Jul 10, 2026	37.77	43.65	37.18	41.09	41.09	8.79%	6,163,176
Jul 9, 2026	37.44	39.29	35.00	37.77	37.77	-0.66%	4,153,809
Jul 8, 2026	39.90	40.68	37.80	38.02	38.02	-4.04%	4,506,462
Jul 7, 2026	41.20	42.70	39.25	39.62	39.62	-7.86%	7,271,720
Jul 6, 2026	37.23	45.00	37.00	43.00	43.00	14.67%	9,902,993
Jul 3, 2026	36.76	37.86	36.09	37.50	37.50	3.59%	2,035,014
Jul 2, 2026	36.49	37.88	35.60	36.20	36.20	0.30%	2,824,513
Jul 1, 2026	33.43	36.49	32.68	36.09	36.09	8.02%	2,800,903
Jun 30, 2026	33.78	34.24	32.73	33.41	33.41	-1.33%	1,945,650
Jun 29, 2026	31.17	34.49	30.65	33.86	33.86	8.53%	2,791,979
Jun 26, 2026	32.00	33.03	31.06	31.20	31.20	-3.70%	1,335,705
Jun 25, 2026	32.68	33.12	31.04	32.40	32.40	-1.52%	1,637,165
Jun 24, 2026	32.97	34.28	32.80	32.90	32.90	-1.08%	1,851,689
Jun 23, 2026	31.90	34.09	31.62	33.26	33.26	5.02%	2,084,396
Jun 22, 2026	32.06	32.85	30.28	31.67	31.67	-2.19%	1,534,095
Jun 18, 2026	30.30	32.88	29.71	32.38	32.38	6.62%	2,195,021
Jun 17, 2026	31.13	31.39	30.00	30.37	30.37	-2.44%	1,227,954
Jun 16, 2026	31.50	31.86	30.76	31.13	31.13	-1.17%	1,281,667
Jun 15, 2026	33.00	33.00	31.21	31.50	31.50	-4.52%	2,253,385
Jun 12, 2026	34.08	35.68	32.63	32.99	32.99	-4.15%	2,953,915
Jun 11, 2026	31.68	34.68	30.69	34.42	34.42	8.48%	2,373,829
Jun 10, 2026	31.89	32.24	30.80	31.73	31.73	-0.31%	1,090,934
Jun 9, 2026	30.90	31.98	30.11	31.83	31.83	4.39%	1,522,757
Jun 8, 2026	32.21	33.13	30.30	30.49	30.49	-8.08%	2,153,209
Jun 5, 2026	33.58	33.82	32.94	33.17	33.17	-0.66%	1,060,078
Jun 4, 2026	34.57	34.69	32.93	33.39	33.39	-3.44%	1,441,800
Jun 3, 2026	35.19	35.19	34.09	34.58	34.58	-0.77%	1,106,559
Jun 2, 2026	36.18	36.18	34.36	34.85	34.85	-3.44%	1,346,390
Jun 1, 2026	36.45	37.94	35.70	36.09	36.09	-1.34%	1,734,326
May 29, 2026	37.34	37.50	35.51	36.58	36.58	-1.05%	1,679,041
May 28, 2026	38.00	38.50	36.70	36.97	36.97	-2.71%	1,417,331
May 27, 2026	38.87	38.87	36.98	38.00	38.00	-1.94%	1,908,140
May 26, 2026	40.39	40.39	38.11	38.75	38.75	-2.61%	1,249,324
May 25, 2026	40.16	41.26	38.99	39.79	39.79	-1.39%	1,464,140