SHA:688215 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	31.65	31.85	30.81	31.10	31.10	3.94%	1,236,460
Jul 30, 2026	30.71	31.59	29.33	29.92	29.92	-4.74%	1,366,259
Jul 29, 2026	31.50	31.62	30.10	31.41	31.41	1.52%	890,312
Jul 28, 2026	31.13	33.33	30.82	30.94	30.94	-2.43%	988,744
Jul 27, 2026	30.79	31.79	30.20	31.71	31.71	2.52%	843,654
Jul 24, 2026	30.84	31.17	29.89	30.93	30.93	0.19%	920,710
Jul 23, 2026	30.75	31.33	30.20	30.87	30.87	0.55%	1,135,327
Jul 22, 2026	32.29	33.23	30.50	30.70	30.70	-4.92%	2,039,907
Jul 21, 2026	31.54	33.06	29.00	32.29	32.29	3.79%	2,055,267
Jul 20, 2026	33.81	34.75	30.52	31.11	31.11	-7.30%	1,984,598
Jul 17, 2026	35.01	36.35	33.28	33.56	33.56	-6.65%	1,189,910
Jul 16, 2026	36.60	36.60	35.50	35.95	35.95	-1.13%	802,065
Jul 15, 2026	35.80	37.50	35.68	36.36	36.36	0.25%	733,635
Jul 14, 2026	35.82	36.59	35.04	36.27	36.27	-1.12%	915,024
Jul 13, 2026	38.95	39.25	36.38	36.68	36.68	-4.90%	1,193,325
Jul 10, 2026	38.89	39.88	37.01	38.57	38.57	0.23%	996,695
Jul 9, 2026	38.32	38.50	36.62	38.48	38.48	2.75%	1,195,853
Jul 8, 2026	37.63	38.25	36.66	37.45	37.45	-1.08%	868,030
Jul 7, 2026	39.38	39.38	37.04	37.86	37.86	-1.84%	1,141,191
Jul 6, 2026	42.63	42.63	38.10	38.57	38.57	-6.88%	1,553,438
Jul 3, 2026	41.50	42.49	40.38	41.42	41.42	1.30%	1,585,605
Jul 2, 2026	39.00	43.50	38.67	40.89	40.89	4.50%	2,322,795
Jul 1, 2026	40.50	41.19	38.90	39.13	39.13	-2.56%	947,150
Jun 30, 2026	38.98	40.53	38.38	40.16	40.16	3.59%	1,270,868
Jun 29, 2026	39.30	39.40	38.09	38.77	38.77	0.31%	933,076
Jun 26, 2026	40.47	40.47	38.23	38.65	38.65	-3.62%	997,944
Jun 25, 2026	40.97	41.48	39.67	40.10	40.10	-2.15%	1,068,741
Jun 24, 2026	40.00	41.20	39.55	40.98	40.98	0.99%	1,290,484
Jun 23, 2026	41.00	41.45	39.95	40.58	40.58	1.86%	1,591,413
Jun 22, 2026	43.07	43.08	39.20	39.84	39.84	-6.61%	2,501,367
Jun 18, 2026	42.31	42.96	41.85	42.66	42.66	-0.12%	1,115,703
Jun 17, 2026	43.71	44.11	42.52	42.71	42.71	-2.29%	1,282,153
Jun 16, 2026	46.59	46.60	43.70	43.71	43.71	-4.63%	1,412,061
Jun 15, 2026	44.30	46.00	44.00	45.83	45.83	3.31%	1,299,724
Jun 12, 2026	44.92	45.19	43.50	44.36	44.36	1.32%	1,096,655
Jun 11, 2026	44.99	46.00	43.43	43.78	43.78	-1.75%	1,117,348
Jun 10, 2026	40.60	46.57	40.60	44.56	44.56	-4.35%	1,180,212
Jun 9, 2026	45.60	46.75	44.70	46.71	46.59	2.54%	995,740
Jun 8, 2026	46.05	46.30	44.85	45.55	45.43	-2.06%	924,751
Jun 5, 2026	46.79	47.21	45.24	46.51	46.39	-0.81%	1,099,573
Jun 4, 2026	48.25	48.39	46.31	46.89	46.77	-2.44%	892,306
Jun 3, 2026	46.58	48.41	46.21	48.06	47.93	3.17%	1,050,304
Jun 2, 2026	47.72	48.27	46.00	46.59	46.46	-1.89%	756,554
Jun 1, 2026	47.45	48.75	46.55	47.48	47.36	0.07%	1,134,186
May 29, 2026	50.92	50.92	46.76	47.45	47.32	-4.96%	1,900,794
May 28, 2026	49.81	51.48	49.10	49.92	49.79	-2.18%	1,326,072
May 27, 2026	50.80	51.93	49.84	51.03	50.90	0.46%	1,503,507
May 26, 2026	50.60	51.35	48.28	50.80	50.66	-1.06%	2,007,112
May 25, 2026	52.01	52.41	50.48	51.35	51.21	0.40%	1,145,167
May 22, 2026	51.21	51.61	50.41	51.14	51.00	0.23%	1,080,759