SHA:688199 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	20.69	21.17	20.37	20.37	20.37	2.77%	6,522,785
Jul 30, 2026	20.57	20.81	19.57	19.82	19.82	-6.16%	6,191,441
Jul 29, 2026	20.72	21.12	19.83	21.12	21.12	1.93%	7,671,730
Jul 28, 2026	20.64	22.50	20.62	20.72	20.72	-0.62%	8,007,506
Jul 27, 2026	20.04	20.88	19.85	20.85	20.85	3.17%	4,716,901
Jul 24, 2026	19.90	20.59	19.81	20.21	20.21	-0.15%	4,627,408
Jul 23, 2026	20.12	20.64	19.89	20.24	20.24	-0.54%	4,134,008
Jul 22, 2026	20.36	20.97	20.00	20.35	20.35	-0.05%	6,848,850
Jul 21, 2026	19.64	20.39	18.03	20.36	20.36	5.88%	10,444,825
Jul 20, 2026	22.30	22.31	18.83	19.23	19.23	-11.30%	11,334,169
Jul 17, 2026	23.60	23.88	21.61	21.68	21.68	-8.95%	7,874,944
Jul 16, 2026	25.50	25.77	23.45	23.81	23.81	-7.89%	7,893,767
Jul 15, 2026	26.30	26.85	25.48	25.85	25.85	-1.97%	6,279,479
Jul 14, 2026	26.71	27.01	25.61	26.37	26.37	-1.57%	7,575,767
Jul 13, 2026	28.76	29.33	26.33	26.79	26.79	-7.84%	8,478,278
Jul 10, 2026	30.13	32.40	29.02	29.07	29.07	-3.52%	10,548,020
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