SHA:688199 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	28.79	30.23	28.19	30.13	30.13	4.65%	6,197,360
Jul 8, 2026	30.02	30.18	27.95	28.79	28.79	-4.00%	6,312,522
Jul 7, 2026	30.00	30.58	29.58	29.99	29.99	-1.45%	6,133,740
Jul 6, 2026	31.61	31.67	29.51	30.43	30.43	-2.56%	9,184,596
Jul 3, 2026	33.68	33.99	31.21	31.23	31.23	-8.36%	10,633,322
Jul 2, 2026	33.73	35.76	32.40	34.08	34.08	-0.84%	11,750,488
Jul 1, 2026	34.28	35.80	33.68	34.37	34.37	-0.46%	12,971,482
Jun 30, 2026	34.18	34.90	33.48	34.53	34.53	1.41%	11,265,090
Jun 29, 2026	34.32	36.15	32.51	34.05	34.05	0.09%	11,697,271
Jun 26, 2026	33.31	34.69	33.05	34.02	34.02	1.25%	9,894,609
Jun 25, 2026	34.90	35.00	33.19	33.66	33.60	-3.28%	9,380,939
Jun 24, 2026	32.50	35.20	32.21	34.80	34.74	4.82%	10,870,629
Jun 23, 2026	32.28	34.26	31.86	33.20	33.14	2.85%	11,967,041
Jun 22, 2026	31.15	32.28	30.62	32.28	32.22	4.77%	10,315,379
Jun 18, 2026	30.14	30.90	29.70	30.81	30.76	1.22%	7,462,322
Jun 17, 2026	29.85	30.67	29.83	30.44	30.39	0.73%	6,660,148
Jun 16, 2026	30.00	30.59	29.88	30.22	30.17	0.53%	8,356,141
Jun 15, 2026	28.20	30.12	28.20	30.06	30.01	7.36%	10,651,820
Jun 12, 2026	30.00	30.10	27.80	28.00	27.95	-4.86%	11,496,450
Jun 11, 2026	28.52	29.49	28.50	29.43	29.38	3.59%	12,832,930
Jun 10, 2026	27.31	28.75	27.31	28.41	28.36	3.08%	7,837,034
Jun 9, 2026	26.50	27.98	26.04	27.56	27.51	5.51%	7,974,000
Jun 8, 2026	26.00	27.25	25.90	26.12	26.07	-4.95%	5,787,711
Jun 5, 2026	26.40	28.25	25.55	27.48	27.43	3.27%	8,503,965
Jun 4, 2026	25.66	27.06	25.36	26.61	26.56	3.42%	6,534,004
Jun 3, 2026	25.68	26.57	25.40	25.73	25.68	0.59%	6,009,492
Jun 2, 2026	25.60	26.00	25.00	25.58	25.53	-0.81%	4,862,011
Jun 1, 2026	26.53	26.90	25.60	25.79	25.74	-2.79%	5,196,709
May 29, 2026	28.87	28.93	26.10	26.53	26.48	-8.33%	8,709,891
May 28, 2026	28.51	29.33	28.27	28.94	28.89	0.94%	6,806,735
May 27, 2026	29.99	30.44	28.51	28.67	28.62	-3.79%	7,517,461
May 26, 2026	31.27	31.27	29.30	29.80	29.75	-6.23%	9,380,828
May 25, 2026	30.48	32.50	30.42	31.78	31.72	5.09%	11,002,880
May 22, 2026	29.32	30.49	29.24	30.24	30.19	4.38%	6,274,499
May 21, 2026	30.56	31.25	28.77	28.97	28.92	-5.51%	9,590,379
May 20, 2026	30.00	30.89	29.85	30.66	30.61	1.52%	7,130,459
May 19, 2026	29.77	30.30	29.50	30.20	30.15	0.60%	5,136,289
May 18, 2026	29.43	30.52	28.78	30.02	29.97	1.45%	6,207,570
May 15, 2026	28.98	30.44	28.82	29.59	29.54	2.99%	7,765,432
May 14, 2026	29.70	29.76	28.60	28.73	28.68	-2.77%	4,416,459
May 13, 2026	28.75	29.75	28.43	29.55	29.50	1.44%	4,722,722
May 12, 2026	28.75	29.17	28.40	29.13	29.08	0.73%	4,764,196
May 11, 2026	28.63	29.39	28.42	28.92	28.87	1.76%	6,027,381
May 8, 2026	28.64	28.80	28.28	28.42	28.37	-1.39%	3,247,793
May 7, 2026	27.87	29.00	27.82	28.82	28.77	3.82%	4,980,046
May 6, 2026	27.45	28.24	27.40	27.76	27.71	1.31%	3,915,458
Apr 30, 2026	27.57	27.57	26.88	27.40	27.35	-0.33%	2,844,366
Apr 29, 2026	26.43	27.80	25.88	27.49	27.44	1.81%	6,113,229
Apr 28, 2026	27.49	27.55	26.83	27.00	26.95	-1.75%	3,963,146
Apr 27, 2026	27.55	28.03	27.27	27.48	27.43	-1.54%	5,120,742