SHA:688210 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	24.31	26.68	24.26	25.63	25.63	7.78%	5,180,726
Jul 30, 2026	25.50	26.40	23.77	23.78	23.78	-7.58%	4,016,565
Jul 29, 2026	26.70	27.22	25.14	25.73	25.73	-4.74%	4,976,938
Jul 28, 2026	26.90	28.44	26.74	27.01	27.01	-1.28%	4,103,257
Jul 27, 2026	25.20	27.60	25.00	27.36	27.36	8.19%	4,842,561
Jul 24, 2026	26.00	26.44	24.92	25.29	25.29	-3.03%	3,698,395
Jul 23, 2026	26.02	27.00	25.73	26.08	26.08	-1.06%	3,603,129
Jul 22, 2026	27.70	28.06	25.83	26.36	26.36	-3.58%	5,213,650
Jul 21, 2026	26.69	27.39	23.68	27.34	27.34	2.40%	5,521,984
Jul 20, 2026	29.00	29.34	22.78	26.70	26.70	-6.22%	5,993,986
Jul 17, 2026	30.80	31.13	28.30	28.47	28.47	-7.32%	4,270,528
Jul 16, 2026	32.12	32.63	30.61	30.72	30.72	-4.36%	2,593,325
Jul 15, 2026	33.13	34.00	31.96	32.12	32.12	-3.37%	3,187,903
Jul 14, 2026	34.25	34.25	31.84	33.24	33.24	-1.01%	2,484,309
Jul 13, 2026	36.00	36.38	33.29	33.58	33.58	-7.26%	3,192,906
Jul 10, 2026	35.80	37.81	35.60	36.21	36.21	0.95%	3,826,963
Jul 9, 2026	35.19	35.96	33.67	35.87	35.87	1.93%	2,908,220
Jul 8, 2026	36.79	36.80	34.30	35.19	35.19	-3.32%	3,951,328
Jul 7, 2026	37.20	37.86	35.94	36.40	36.40	-3.19%	3,030,569
Jul 6, 2026	39.50	40.10	37.39	37.60	37.60	-4.40%	3,276,141
Jul 3, 2026	38.80	41.28	38.41	39.33	39.33	1.73%	4,523,360
Jul 2, 2026	39.00	40.42	38.06	38.66	38.66	-1.80%	4,205,796
Jul 1, 2026	40.24	40.80	39.11	39.37	39.37	-2.81%	3,381,243
Jun 30, 2026	38.40	40.68	37.33	40.51	40.51	7.31%	4,362,191
Jun 29, 2026	39.73	39.73	36.00	37.75	37.75	-4.98%	5,440,250
Jun 26, 2026	39.70	41.09	38.71	39.73	39.73	-1.49%	3,549,957
Jun 25, 2026	40.85	41.52	39.17	40.33	40.33	-0.25%	4,043,611
Jun 24, 2026	41.24	41.25	39.09	40.43	40.43	-1.99%	4,797,603
Jun 23, 2026	41.65	42.15	40.60	41.25	41.25	-0.96%	4,797,389
Jun 22, 2026	45.31	45.52	40.10	41.65	41.65	-7.98%	8,655,343
Jun 18, 2026	45.88	46.51	44.88	45.26	45.26	-1.95%	4,565,413
Jun 17, 2026	47.16	47.29	45.99	46.16	46.16	-1.97%	3,847,363
Jun 16, 2026	43.51	47.30	43.21	47.09	47.09	7.34%	6,016,429
Jun 15, 2026	42.82	44.20	42.45	43.87	43.87	3.37%	4,522,213
Jun 12, 2026	42.99	44.18	42.23	42.44	42.44	0.69%	3,714,576
Jun 11, 2026	43.36	43.65	41.11	42.15	42.15	-3.44%	3,436,173
Jun 10, 2026	44.50	45.85	42.48	43.65	43.65	-3.58%	4,677,435
Jun 9, 2026	44.66	45.78	42.09	45.27	45.27	3.59%	6,224,221
Jun 8, 2026	43.93	46.15	43.11	43.70	43.70	-3.32%	4,373,063
Jun 5, 2026	46.45	47.98	44.83	45.20	45.20	-3.03%	5,420,018
Jun 4, 2026	47.46	47.55	45.85	46.61	46.61	-1.87%	3,649,329
Jun 3, 2026	48.29	48.77	46.74	47.50	47.50	-1.90%	4,323,006
Jun 2, 2026	46.80	48.88	44.80	48.42	48.42	3.86%	6,163,900
Jun 1, 2026	47.27	48.30	45.33	46.62	46.62	-1.40%	4,875,505
May 29, 2026	51.30	51.58	46.68	47.28	47.28	-7.84%	8,421,632
May 28, 2026	48.20	51.45	47.73	51.30	51.30	6.43%	7,645,121
May 27, 2026	48.94	49.20	46.60	48.20	48.20	-1.41%	5,536,949
May 26, 2026	50.90	51.27	47.69	48.89	48.89	-3.95%	6,977,394
May 25, 2026	49.56	51.50	48.71	50.90	50.90	2.21%	8,705,280
May 22, 2026	49.50	50.20	48.18	49.80	49.80	1.84%	6,821,469