SHA:688218 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	31.30	34.27	31.30	32.22	32.22	5.05%	4,888,242
Jul 30, 2026	32.65	33.34	29.72	30.67	30.67	-6.18%	6,576,758
Jul 29, 2026	36.75	36.75	31.06	32.69	32.69	-9.55%	6,676,022
Jul 28, 2026	37.42	38.38	35.52	36.14	36.14	-4.39%	3,919,963
Jul 27, 2026	36.95	38.80	36.80	37.80	37.80	0.27%	3,275,868
Jul 24, 2026	38.27	40.30	36.70	37.70	37.70	-3.68%	4,079,069
Jul 23, 2026	37.90	39.39	36.99	39.14	39.14	3.99%	3,838,539
Jul 22, 2026	38.61	39.76	37.20	37.64	37.64	-3.19%	6,519,168
Jul 21, 2026	33.56	39.00	32.98	38.88	38.88	15.58%	8,104,726
Jul 20, 2026	37.64	38.38	33.05	33.64	33.64	-8.24%	8,221,369
Jul 17, 2026	45.56	45.98	36.66	36.66	36.66	-20.01%	8,426,304
Jul 16, 2026	45.10	47.92	45.10	45.83	45.83	0.31%	4,964,430
Jul 15, 2026	43.18	48.88	43.18	45.69	45.69	5.89%	5,168,525
Jul 14, 2026	42.60	43.49	40.74	43.15	43.15	1.31%	4,349,671
Jul 13, 2026	45.70	46.39	42.57	42.59	42.59	-8.80%	4,500,932
Jul 10, 2026	47.47	48.03	46.00	46.70	46.70	-1.62%	3,469,484
Jul 9, 2026	46.20	47.50	44.30	47.47	47.47	2.75%	3,248,876
Jul 8, 2026	46.52	47.39	43.42	46.20	46.20	0.37%	5,263,099
Jul 7, 2026	48.98	49.60	45.39	46.03	46.03	-6.27%	4,181,750
Jul 6, 2026	50.00	51.49	47.78	49.11	49.11	-3.55%	4,472,633
Jul 3, 2026	49.80	52.99	49.39	50.92	50.92	1.98%	4,702,162
Jul 2, 2026	52.08	53.42	49.34	49.93	49.93	-4.44%	4,490,198
Jul 1, 2026	55.00	56.03	51.90	52.25	52.25	-4.93%	6,463,749
Jun 30, 2026	50.20	55.26	49.00	54.96	54.96	9.88%	6,850,525
Jun 29, 2026	49.53	51.00	46.46	50.02	50.02	1.77%	6,015,823
Jun 26, 2026	51.88	51.88	48.52	49.15	49.15	-4.93%	5,675,649
Jun 25, 2026	50.50	53.20	50.50	51.70	51.70	0.29%	4,390,153
Jun 24, 2026	52.29	53.09	50.23	51.55	51.55	-1.36%	3,926,259
Jun 23, 2026	54.50	55.97	52.26	52.26	52.26	-4.64%	5,151,985
Jun 22, 2026	53.95	55.20	52.58	54.80	54.80	-0.36%	6,351,556
Jun 18, 2026	55.47	57.45	54.00	55.00	55.00	0.36%	7,408,970
Jun 17, 2026	54.03	56.00	53.00	54.80	54.80	0.18%	5,416,452
Jun 16, 2026	53.50	55.26	52.45	54.70	54.70	1.58%	5,163,014
Jun 15, 2026	53.00	54.22	51.44	53.85	53.85	1.03%	5,791,126
Jun 12, 2026	54.05	57.47	52.98	53.30	53.30	1.27%	7,755,313
Jun 11, 2026	49.16	52.87	47.51	52.63	52.63	7.58%	7,843,809
Jun 10, 2026	48.41	50.88	47.00	48.92	48.92	0.25%	8,406,540
Jun 9, 2026	45.12	48.80	44.06	48.80	48.80	7.85%	8,186,357
Jun 8, 2026	43.00	45.26	41.21	45.25	45.25	3.50%	8,393,249
Jun 5, 2026	40.00	45.00	40.00	43.72	43.72	4.27%	6,117,223
Jun 4, 2026	40.92	43.50	40.92	41.93	41.93	-0.14%	4,315,221
Jun 3, 2026	42.95	43.95	41.70	41.99	41.99	-2.80%	5,318,170
Jun 2, 2026	43.12	45.45	42.96	43.20	43.20	-1.82%	5,729,207
Jun 1, 2026	45.54	45.68	43.78	44.00	44.00	-2.55%	5,501,734
May 29, 2026	47.56	47.56	44.63	45.15	45.15	-2.76%	6,472,418
May 28, 2026	42.28	47.50	41.58	46.43	46.43	9.50%	9,928,339
May 27, 2026	44.78	45.00	40.20	42.40	42.40	-5.06%	8,026,062
May 26, 2026	45.10	45.35	43.80	44.66	44.66	-0.42%	3,727,470
May 25, 2026	43.90	44.96	42.64	44.85	44.85	2.16%	6,879,324
May 22, 2026	44.14	45.87	42.79	43.90	43.90	0.87%	7,458,019