SHA:688216 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	25.87	27.16	25.01	25.12	25.12	5.10%	6,716,538
Jul 30, 2026	26.24	26.29	23.88	23.90	23.90	-8.92%	6,762,904
Jul 29, 2026	27.10	27.60	25.00	26.24	26.24	-3.17%	6,861,222
Jul 28, 2026	29.47	29.86	27.00	27.10	27.10	-8.91%	5,354,225
Jul 27, 2026	28.93	30.20	27.26	29.75	29.75	4.46%	6,715,381
Jul 24, 2026	28.15	29.70	27.61	28.48	28.48	-1.86%	5,677,923
Jul 23, 2026	30.02	30.78	28.61	29.02	29.02	-3.68%	6,128,339
Jul 22, 2026	29.90	31.89	29.60	30.13	30.13	-1.21%	8,947,817
Jul 21, 2026	27.50	30.82	23.77	30.50	30.50	13.09%	11,204,217
Jul 20, 2026	31.99	32.34	26.00	26.97	26.97	-12.83%	10,289,627
Jul 17, 2026	35.00	35.51	30.83	30.94	30.94	-12.65%	9,732,217
Jul 16, 2026	37.70	38.70	35.36	35.42	35.42	-9.37%	10,114,954
Jul 15, 2026	42.63	42.98	38.31	39.08	39.08	-5.72%	18,073,979
Jul 14, 2026	35.00	41.45	35.00	41.45	41.45	20.01%	15,814,732
Jul 13, 2026	37.31	38.30	34.28	34.54	34.54	-7.40%	8,087,871
Jul 10, 2026	39.11	42.35	37.00	37.30	37.30	-5.67%	10,777,703
Jul 9, 2026	36.50	39.98	35.52	39.54	39.54	9.59%	10,881,281
Jul 8, 2026	37.63	38.28	34.70	36.08	36.08	-4.12%	8,734,015
Jul 7, 2026	36.93	39.14	36.93	37.63	37.63	-0.13%	10,083,217
Jul 6, 2026	40.73	40.96	35.86	37.68	37.68	-8.19%	16,497,006
Jul 3, 2026	45.79	47.78	41.04	41.04	41.04	-20.00%	21,310,652
Jul 2, 2026	42.22	51.30	42.22	51.30	51.30	20.00%	21,147,295
Jul 1, 2026	42.04	45.50	41.21	42.75	42.75	1.76%	11,961,811
Jun 30, 2026	39.21	42.50	37.81	42.01	42.01	9.37%	12,039,826
Jun 29, 2026	40.98	42.50	35.88	38.41	38.41	-5.88%	13,236,789
Jun 26, 2026	39.60	40.98	38.00	40.81	40.81	3.39%	10,697,840
Jun 25, 2026	40.18	40.77	38.45	39.47	39.47	-1.42%	7,393,602
Jun 24, 2026	38.30	40.83	37.00	40.04	40.04	2.98%	7,597,505
Jun 23, 2026	38.20	39.76	37.46	38.88	38.88	0.31%	5,515,108
Jun 22, 2026	39.00	39.38	36.67	38.76	38.76	-1.12%	6,941,777
Jun 18, 2026	37.99	39.80	37.70	39.20	39.20	2.16%	6,840,210
Jun 17, 2026	36.88	39.50	36.56	38.37	38.37	2.70%	7,271,710
Jun 16, 2026	37.00	37.85	36.48	37.36	37.36	1.66%	6,562,505
Jun 15, 2026	35.02	36.78	34.20	36.75	36.75	5.33%	8,013,610
Jun 12, 2026	38.83	39.98	34.67	34.89	34.89	-11.04%	10,828,420
Jun 11, 2026	37.00	40.51	36.00	39.22	39.22	2.35%	16,544,860
Jun 10, 2026	31.93	38.32	31.88	38.32	38.32	20.01%	10,491,430
Jun 9, 2026	30.10	32.01	29.66	31.93	31.93	8.09%	4,488,905
Jun 8, 2026	30.33	31.00	28.95	29.54	29.54	-6.37%	4,069,315
Jun 5, 2026	32.60	32.75	30.94	31.55	31.55	-2.92%	3,547,136
Jun 4, 2026	32.13	33.00	31.54	32.50	32.50	0.25%	3,671,290
Jun 3, 2026	32.00	33.90	31.77	32.42	32.42	0.81%	3,788,675
Jun 2, 2026	33.23	33.48	31.64	32.16	32.16	-3.02%	3,470,446
Jun 1, 2026	35.00	35.00	33.01	33.16	33.16	-4.60%	5,867,326
May 29, 2026	38.01	38.54	34.39	34.76	34.76	-9.31%	6,537,002
May 28, 2026	37.72	39.00	36.00	38.33	38.33	0.71%	6,579,662
May 27, 2026	39.20	40.78	37.58	38.06	38.06	-3.86%	8,455,653
May 26, 2026	39.07	41.40	37.90	39.59	39.59	4.18%	8,879,590
May 25, 2026	35.70	38.48	35.70	38.00	38.00	5.56%	6,764,170
May 22, 2026	34.84	36.32	34.82	36.00	36.00	4.23%	6,425,573