SHA:688230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	50.00	50.95	48.17	50.22	50.22	7.38%	1,968,607
Jul 30, 2026	49.52	49.90	46.12	46.77	46.77	-6.83%	1,577,206
Jul 29, 2026	49.00	50.63	48.13	50.20	50.20	2.64%	1,559,708
Jul 28, 2026	51.18	51.99	48.83	48.91	48.91	-5.40%	1,207,933
Jul 27, 2026	51.08	52.28	49.19	51.70	51.70	1.85%	1,585,636
Jul 24, 2026	49.50	52.97	49.25	50.76	50.76	0.79%	1,790,349
Jul 23, 2026	50.63	52.22	49.24	50.36	50.36	-1.99%	1,643,020
Jul 22, 2026	51.56	54.77	50.75	51.38	51.38	-1.48%	2,329,902
Jul 21, 2026	49.15	52.24	44.00	52.15	52.15	6.65%	2,976,548
Jul 20, 2026	55.30	57.00	47.30	48.90	48.90	-7.87%	3,785,043
Jul 17, 2026	61.65	62.20	52.00	53.08	53.08	-13.90%	3,300,585
Jul 16, 2026	63.60	66.83	61.39	61.65	61.65	-5.26%	2,002,666
Jul 15, 2026	68.54	69.38	64.88	65.07	65.07	-2.22%	2,373,497
Jul 14, 2026	69.55	70.04	64.01	66.55	66.55	-3.90%	2,484,686
Jul 13, 2026	73.00	74.25	69.00	69.25	69.25	-6.80%	2,834,092
Jul 10, 2026	75.80	78.70	74.30	74.30	74.30	-1.17%	2,997,638
Jul 9, 2026	72.27	75.62	70.23	75.18	75.18	3.00%	3,037,558
Jul 8, 2026	73.80	75.89	70.00	72.99	72.99	-0.88%	2,422,881
Jul 7, 2026	71.47	75.56	71.47	73.64	73.64	0.35%	2,296,508
Jul 6, 2026	71.71	74.99	70.37	73.38	73.38	2.63%	2,271,055
Jul 3, 2026	75.00	75.07	70.60	71.50	71.50	-3.51%	2,372,218
Jul 2, 2026	76.27	78.48	73.84	74.10	74.10	-4.79%	3,163,640
Jul 1, 2026	79.50	81.50	76.85	77.83	77.83	-1.24%	3,545,191
Jun 30, 2026	74.77	78.86	74.00	78.81	78.81	4.97%	3,691,631
Jun 29, 2026	73.10	75.87	71.16	75.08	75.08	4.09%	3,149,662
Jun 26, 2026	72.93	74.30	70.60	72.13	72.13	-2.49%	2,042,267
Jun 25, 2026	74.96	75.75	72.39	73.97	73.97	-1.32%	2,160,539
Jun 24, 2026	72.63	74.97	72.01	74.96	74.96	3.68%	2,583,292
Jun 23, 2026	71.21	74.02	69.65	72.30	72.30	2.16%	2,223,807
Jun 22, 2026	71.30	71.99	69.03	70.77	70.77	-0.42%	2,097,538
Jun 18, 2026	70.00	71.71	69.50	71.07	71.07	1.22%	1,506,013
Jun 17, 2026	68.00	70.60	67.59	70.21	70.21	1.75%	1,304,077
Jun 16, 2026	67.00	69.35	66.77	69.00	69.00	2.74%	1,517,888
Jun 15, 2026	63.32	67.16	63.32	67.16	67.16	5.95%	1,394,136
Jun 12, 2026	65.88	66.76	63.05	63.39	63.39	-1.95%	1,568,848
Jun 11, 2026	61.94	64.85	61.61	64.65	64.65	4.24%	1,515,776
Jun 10, 2026	61.18	63.80	60.75	62.02	62.02	-1.15%	1,281,892
Jun 9, 2026	59.62	63.01	59.62	62.74	62.74	5.89%	1,284,589
Jun 8, 2026	60.78	62.34	58.45	59.25	59.25	-6.46%	1,500,997
Jun 5, 2026	64.18	64.65	62.20	63.34	63.34	-1.31%	1,232,909
Jun 4, 2026	63.66	65.57	63.66	64.18	64.18	-0.51%	1,055,833
Jun 3, 2026	64.91	66.12	63.80	64.51	64.51	0.11%	1,350,305
Jun 2, 2026	65.93	66.85	63.72	64.44	64.44	-3.26%	1,399,652
Jun 1, 2026	66.99	68.45	65.80	66.61	66.61	-2.10%	1,475,404
May 29, 2026	74.20	74.81	67.21	68.04	68.04	-7.88%	2,787,111
May 28, 2026	73.11	74.20	71.01	73.86	73.86	2.16%	2,108,359
May 27, 2026	73.72	75.59	71.96	72.30	72.30	-1.67%	2,185,590
May 26, 2026	76.93	76.93	71.88	73.53	73.53	-5.18%	2,691,844
May 25, 2026	74.54	78.38	72.68	77.55	77.55	4.80%	2,692,331
May 22, 2026	72.06	74.56	70.87	74.00	74.00	4.74%	2,419,740