SHA:688228 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	61.58	62.40	59.86	61.38	61.38	-0.32%	1,243,492
Jul 28, 2026	62.20	64.17	61.30	61.58	61.58	-1.63%	1,349,156
Jul 27, 2026	59.70	62.67	59.45	62.60	62.60	4.33%	1,513,405
Jul 24, 2026	62.01	62.80	59.70	60.00	60.00	-4.31%	1,120,666
Jul 23, 2026	61.98	63.74	61.50	62.70	62.70	0.03%	1,314,502
Jul 22, 2026	62.75	64.82	62.00	62.68	62.68	-1.65%	1,596,668
Jul 21, 2026	61.86	63.73	56.91	63.73	63.73	3.04%	2,376,473
Jul 20, 2026	63.33	66.00	60.26	61.85	61.85	-2.58%	2,089,223
Jul 17, 2026	68.26	69.09	62.16	63.49	63.49	-7.18%	1,865,005
Jul 16, 2026	69.81	71.72	68.15	68.40	68.40	-2.02%	1,513,670
Jul 15, 2026	69.71	72.13	68.93	69.81	69.81	-0.47%	1,588,048
Jul 14, 2026	70.91	71.91	66.00	70.14	70.14	-0.51%	1,745,366
Jul 13, 2026	75.88	77.32	70.34	70.50	70.50	-7.61%	1,686,563
Jul 10, 2026	73.80	79.20	72.27	76.31	76.31	3.51%	2,281,626
Jul 9, 2026	71.93	73.90	70.73	73.72	73.72	1.35%	1,282,649
Jul 8, 2026	71.98	74.60	70.17	72.74	72.74	1.20%	1,552,436
Jul 7, 2026	74.75	74.76	71.03	71.88	71.88	-3.88%	1,430,744
Jul 6, 2026	78.40	79.66	74.33	74.78	74.78	-4.50%	1,288,356
Jul 3, 2026	78.03	80.29	77.55	78.30	78.30	-1.02%	1,404,891
Jul 2, 2026	78.64	83.04	78.41	79.11	79.11	-2.07%	2,252,298
Jul 1, 2026	77.42	83.98	77.42	80.78	80.78	4.45%	2,691,398
Jun 30, 2026	75.97	78.29	74.22	77.34	77.34	2.90%	1,375,580
Jun 29, 2026	78.93	78.93	74.10	75.16	75.16	-0.96%	1,587,404
Jun 26, 2026	80.01	81.18	75.51	75.89	75.89	-6.11%	1,524,989
Jun 25, 2026	82.70	83.79	80.10	80.83	80.83	-3.54%	1,413,039
Jun 24, 2026	84.94	85.21	81.60	83.80	83.80	-1.16%	1,152,470
Jun 23, 2026	85.46	86.86	83.89	84.78	84.78	-2.08%	1,195,699
Jun 22, 2026	86.86	87.16	82.05	86.58	86.58	-0.21%	1,918,149
Jun 18, 2026	86.49	88.00	85.33	86.76	86.76	-0.25%	1,337,701
Jun 17, 2026	88.00	88.03	85.12	86.98	86.98	-1.42%	1,461,016
Jun 16, 2026	85.53	88.50	83.56	88.23	88.23	3.58%	1,683,048
Jun 15, 2026	82.99	85.60	82.78	85.18	85.18	3.60%	1,608,976
Jun 12, 2026	83.15	85.42	81.80	82.22	82.22	-0.34%	1,839,997
Jun 11, 2026	83.20	84.80	81.24	82.50	82.50	-2.01%	1,553,658
Jun 10, 2026	87.45	90.87	83.00	84.19	84.19	-5.46%	1,728,188
Jun 9, 2026	90.57	91.01	87.20	89.05	89.05	-0.58%	1,867,860
Jun 8, 2026	84.00	95.58	83.40	89.57	89.57	3.55%	3,640,161
Jun 5, 2026	87.00	88.80	85.51	86.50	86.50	-1.10%	1,466,914
Jun 4, 2026	87.52	88.80	86.92	87.46	87.46	-1.73%	1,207,565
Jun 3, 2026	89.51	90.50	87.00	89.00	89.00	-0.43%	1,627,114
Jun 2, 2026	91.49	91.49	86.30	89.38	89.38	-0.69%	1,762,044
Jun 1, 2026	89.00	92.60	88.21	90.00	90.00	1.76%	2,158,391
May 29, 2026	95.43	96.97	88.03	88.44	88.44	-7.20%	2,565,871
May 28, 2026	97.53	97.73	92.80	95.30	95.30	-1.23%	2,206,906
May 27, 2026	103.50	104.04	96.23	96.49	96.49	-6.78%	3,279,760
May 26, 2026	105.54	107.22	100.50	103.51	103.51	-3.46%	2,869,229
May 25, 2026	109.90	110.51	105.50	107.22	107.22	-1.82%	2,141,553
May 22, 2026	107.01	110.96	104.16	109.21	109.21	2.26%	2,780,674
May 21, 2026	117.39	117.59	106.50	106.80	106.80	-7.71%	3,821,353
May 20, 2026	117.00	121.50	115.01	115.72	115.72	-0.87%	4,638,975