SHA:688218 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	45.30	45.70	42.81	43.52	43.52	-4.71%	8,883,286
May 20, 2026	43.63	47.20	43.51	45.67	45.67	2.22%	8,293,913
May 19, 2026	43.80	45.00	41.66	44.68	44.68	2.08%	8,836,104
May 18, 2026	41.90	43.85	41.45	43.77	43.77	2.65%	7,133,488
May 15, 2026	41.62	43.58	41.02	42.64	42.64	1.94%	7,176,224
May 14, 2026	41.12	42.56	40.50	41.83	41.83	0.72%	5,129,000
May 13, 2026	41.44	41.68	38.81	41.53	41.53	0.17%	7,720,230
May 12, 2026	40.74	41.88	40.00	41.46	41.46	2.88%	8,459,952
May 11, 2026	40.80	41.28	38.86	40.30	40.30	2.52%	6,503,901
May 8, 2026	38.72	40.59	38.50	39.31	39.31	1.08%	6,192,784
May 7, 2026	38.44	39.28	37.41	38.89	38.89	1.17%	7,289,547
May 6, 2026	34.09	39.31	34.09	38.44	38.44	13.06%	9,431,426
Apr 30, 2026	31.86	34.85	31.48	34.00	34.00	6.25%	9,424,790
Apr 29, 2026	31.11	32.30	30.89	32.00	32.00	3.06%	6,707,695
Apr 28, 2026	30.61	32.04	30.11	31.05	31.05	1.44%	5,655,920