SHA:688233 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	102.23	104.38	95.08	100.28	100.28	-2.27%	12,053,480
Jul 28, 2026	106.29	113.55	101.61	102.61	102.61	-6.12%	10,537,502
Jul 27, 2026	105.00	110.60	100.03	109.30	109.30	4.79%	10,563,725
Jul 24, 2026	104.50	109.33	102.65	104.30	104.30	-2.79%	10,477,712
Jul 23, 2026	118.44	118.58	105.96	107.29	107.29	-6.87%	10,948,230
Jul 22, 2026	120.90	124.99	113.48	115.20	115.20	-6.57%	14,847,971
Jul 21, 2026	112.50	124.32	94.78	123.30	123.30	13.33%	21,189,172
Jul 20, 2026	119.48	123.00	106.13	108.80	108.80	-4.78%	15,556,901
Jul 17, 2026	127.47	130.00	113.48	114.26	114.26	-10.56%	10,947,861
Jul 16, 2026	143.56	148.79	125.30	127.75	127.75	-11.82%	13,044,231
Jul 15, 2026	157.74	161.98	142.42	144.88	144.88	-6.23%	8,532,823
Jul 14, 2026	155.52	158.82	145.50	154.50	154.50	0.12%	9,951,657
Jul 13, 2026	166.53	177.21	152.44	154.31	154.31	-10.81%	14,762,884
Jul 10, 2026	199.83	204.69	173.00	173.01	173.01	-12.13%	16,482,847
Jul 9, 2026	183.50	198.00	180.50	196.90	196.90	12.64%	14,847,297
Jul 8, 2026	185.50	188.89	173.00	174.80	174.80	-3.96%	12,520,280
Jul 7, 2026	184.00	186.62	174.45	182.00	182.00	0.80%	11,660,080
Jul 6, 2026	190.50	194.90	173.33	180.55	180.55	-4.11%	13,393,820
Jul 3, 2026	199.51	203.50	185.36	188.29	188.29	-7.69%	16,625,699
Jul 2, 2026	224.26	233.26	196.12	203.97	203.97	-14.50%	24,173,341
Jul 1, 2026	213.00	247.00	210.46	238.56	238.56	11.26%	17,972,829
Jun 30, 2026	190.00	220.01	182.00	214.42	214.42	10.34%	20,068,815
Jun 29, 2026	184.14	194.33	179.17	194.33	194.33	20.00%	22,318,495
Jun 26, 2026	152.50	165.98	148.10	161.94	161.94	5.39%	12,495,746
Jun 25, 2026	142.92	156.99	142.92	153.66	153.66	8.29%	14,711,951
Jun 24, 2026	124.44	141.90	123.04	141.90	141.90	13.58%	11,714,151
Jun 23, 2026	128.93	134.70	122.00	124.93	124.93	-2.81%	11,000,269
Jun 22, 2026	129.20	130.88	122.98	128.54	128.54	3.35%	14,100,446
Jun 18, 2026	121.03	130.30	119.00	124.37	124.37	2.19%	16,327,600
Jun 17, 2026	108.70	121.99	107.60	121.71	121.71	9.71%	16,173,183
Jun 16, 2026	111.60	113.43	109.00	110.94	110.94	-0.77%	10,922,388
Jun 15, 2026	106.85	115.20	98.00	111.80	111.80	7.40%	19,041,784
Jun 12, 2026	107.53	119.46	103.00	104.10	104.10	4.57%	24,543,240
Jun 11, 2026	90.07	103.00	90.07	99.55	99.55	10.11%	13,887,438
Jun 10, 2026	91.08	95.63	88.60	90.41	90.41	-2.85%	10,845,657
Jun 9, 2026	83.90	93.98	81.26	93.06	93.06	13.80%	11,347,721
Jun 8, 2026	83.00	85.17	80.16	81.96	81.78	-6.12%	5,308,826
Jun 5, 2026	86.73	92.25	84.70	87.30	87.10	-1.91%	7,814,969
Jun 4, 2026	84.01	90.36	84.01	89.00	88.80	3.37%	8,026,651
Jun 3, 2026	79.33	89.68	79.33	86.10	85.91	8.40%	10,815,260
Jun 2, 2026	82.30	82.30	78.09	79.43	79.25	-1.76%	5,972,371
Jun 1, 2026	84.66	85.72	80.61	80.85	80.67	-5.41%	5,612,789
May 29, 2026	91.05	91.87	83.50	85.47	85.28	-6.23%	9,861,744
May 28, 2026	89.08	92.00	87.13	91.15	90.94	1.57%	6,489,561
May 27, 2026	95.07	95.88	89.20	89.74	89.54	-3.60%	7,080,302
May 26, 2026	95.45	96.49	89.12	93.09	92.88	-3.45%	9,285,743
May 25, 2026	93.93	98.58	92.00	96.42	96.20	1.87%	9,518,625
May 22, 2026	96.00	96.30	91.51	94.65	94.44	0.71%	10,171,670
May 21, 2026	110.00	111.00	93.00	93.98	93.77	-12.48%	16,821,220
May 20, 2026	101.10	110.00	101.10	107.38	107.14	7.54%	12,862,760