SHA:688197 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	42.67	43.77	39.23	40.35	40.35	-5.44%	2,506,586
May 21, 2026	42.13	44.30	42.13	42.67	42.67	0.73%	2,237,696
May 20, 2026	42.10	43.45	41.65	42.36	42.36	0.31%	1,935,371
May 19, 2026	41.30	42.43	40.84	42.23	42.23	2.25%	1,405,329
May 18, 2026	41.75	42.50	40.50	41.30	41.30	-1.05%	1,577,885
May 15, 2026	41.88	42.66	41.52	41.74	41.74	0.07%	1,510,403
May 14, 2026	41.90	43.43	41.70	41.71	41.71	-1.39%	1,635,377
May 13, 2026	42.96	43.25	41.66	42.30	42.30	-1.49%	1,387,026
May 12, 2026	43.44	43.90	42.55	42.94	42.94	-1.94%	1,737,006
May 11, 2026	41.99	44.92	41.22	43.79	43.79	5.16%	2,861,208
May 8, 2026	41.46	42.07	40.68	41.64	41.64	-0.50%	1,110,719
May 7, 2026	41.49	42.27	41.17	41.85	41.85	1.65%	1,278,259
May 6, 2026	41.00	41.95	40.37	41.17	41.17	0.78%	1,845,138
Apr 30, 2026	40.11	41.82	39.93	40.85	40.85	0.62%	1,855,412