SHA:688217 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	21.79	23.20	21.57	22.74	22.74	5.13%	1,529,255
Aug 3, 2026	20.82	21.70	20.52	21.63	21.63	4.70%	1,165,014
Jul 31, 2026	20.04	20.66	20.04	20.66	20.66	2.28%	797,011
Jul 30, 2026	20.24	20.53	19.75	20.20	20.20	0.15%	956,607
Jul 29, 2026	19.00	20.28	19.00	20.17	20.17	4.02%	1,086,583
Jul 28, 2026	19.13	20.26	19.11	19.39	19.39	-0.67%	856,390
Jul 27, 2026	18.88	19.58	18.40	19.52	19.52	4.22%	986,985
Jul 24, 2026	18.91	19.47	18.53	18.73	18.73	-3.95%	939,787
Jul 23, 2026	18.45	19.50	18.44	19.50	19.50	3.72%	1,115,410
Jul 22, 2026	19.10	19.46	18.53	18.80	18.80	-3.14%	1,596,576
Jul 21, 2026	20.20	20.20	17.81	19.41	19.41	-4.38%	2,864,832
Jul 20, 2026	21.65	22.19	19.51	20.30	20.30	-5.80%	2,343,340
Jul 17, 2026	22.28	23.32	20.87	21.55	21.55	-5.98%	1,269,921
Jul 16, 2026	22.72	23.25	22.21	22.92	22.92	0.84%	883,972
Jul 15, 2026	22.01	22.95	22.01	22.73	22.73	1.70%	757,657
Jul 14, 2026	21.40	22.60	21.01	22.35	22.35	4.59%	860,810
Jul 13, 2026	22.00	22.71	21.20	21.37	21.37	-3.39%	905,505
Jul 10, 2026	21.43	22.50	20.78	22.12	22.12	3.75%	937,770
Jul 9, 2026	21.02	22.07	20.85	21.32	21.32	-1.30%	824,153
Jul 8, 2026	22.19	22.23	21.26	21.60	21.60	-2.17%	778,580
Jul 7, 2026	22.90	22.94	21.67	22.08	22.08	-3.29%	1,015,753
Jul 6, 2026	22.82	23.34	22.39	22.83	22.83	1.65%	1,249,972
Jul 3, 2026	21.58	22.85	21.58	22.46	22.46	3.26%	1,556,709
Jul 2, 2026	21.39	23.00	21.26	21.75	21.75	2.30%	1,748,711
Jul 1, 2026	20.21	21.47	20.21	21.26	21.26	2.90%	1,056,951
Jun 30, 2026	19.88	20.84	19.88	20.66	20.66	1.62%	1,131,632
Jun 29, 2026	20.21	20.57	19.32	20.33	20.33	-0.05%	1,231,182
Jun 26, 2026	20.63	20.67	19.67	20.34	20.34	-1.31%	915,601
Jun 25, 2026	21.42	21.47	20.13	20.61	20.61	-3.42%	1,026,636
Jun 24, 2026	22.64	22.95	21.21	21.34	21.34	-5.28%	1,067,064
Jun 23, 2026	21.94	23.14	21.89	22.53	22.53	0.58%	930,738
Jun 22, 2026	22.31	22.52	21.10	22.40	22.40	0.31%	1,095,812
Jun 18, 2026	22.38	22.45	21.51	22.33	22.33	0.77%	863,894
Jun 17, 2026	22.93	22.93	22.01	22.16	22.16	-3.10%	940,961
Jun 16, 2026	22.98	23.18	22.22	22.87	22.87	-0.39%	820,911
Jun 15, 2026	23.52	24.15	22.73	22.96	22.96	-2.26%	1,221,085
Jun 12, 2026	23.21	23.90	22.76	23.49	23.49	1.21%	1,179,242
Jun 11, 2026	23.95	23.98	22.96	23.21	23.21	-4.92%	1,086,519
Jun 10, 2026	23.70	24.50	22.68	24.41	24.41	2.65%	1,373,477
Jun 9, 2026	23.57	24.46	23.24	23.78	23.78	0.51%	828,947
Jun 8, 2026	23.99	24.50	23.03	23.66	23.66	-1.95%	958,793
Jun 5, 2026	23.89	24.73	23.20	24.13	24.13	1.90%	903,896
Jun 4, 2026	24.18	24.42	23.57	23.68	23.68	-3.03%	830,924
Jun 3, 2026	25.27	25.27	24.25	24.42	24.42	-1.93%	826,128
Jun 2, 2026	26.02	26.07	24.51	24.90	24.90	-4.23%	1,153,097
Jun 1, 2026	25.03	26.37	24.72	26.00	26.00	3.34%	1,156,504
May 29, 2026	25.79	26.50	24.89	25.16	25.16	-2.86%	1,019,895
May 28, 2026	25.90	26.27	25.14	25.90	25.90	-0.38%	980,549
May 27, 2026	26.77	27.15	25.30	26.00	26.00	-3.35%	1,213,692
May 26, 2026	27.55	27.79	26.30	26.90	26.90	-2.36%	926,262