SHA:688237 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	51.05	52.12	49.70	52.02	52.02	2.00%	2,207,002
Aug 3, 2026	52.70	54.35	49.51	51.00	51.00	-2.49%	3,611,766
Jul 31, 2026	56.00	56.80	51.89	52.30	52.30	-4.82%	5,426,021
Jul 30, 2026	67.94	67.94	54.67	54.95	54.95	-19.07%	6,533,860
Jul 29, 2026	67.00	69.89	66.20	67.90	67.90	-0.45%	3,455,247
Jul 28, 2026	69.00	71.91	67.21	68.21	68.21	-4.20%	5,035,881
Jul 27, 2026	64.60	71.68	64.60	71.20	71.20	8.79%	7,153,469
Jul 24, 2026	54.03	65.45	52.77	65.45	65.45	20.00%	7,599,543
Jul 23, 2026	55.80	55.80	50.88	54.54	54.54	1.94%	5,103,987
Jul 15, 2026	52.61	54.85	52.61	53.50	53.50	0.94%	3,118,392
Jul 14, 2026	52.02	53.99	51.51	53.00	53.00	1.94%	3,113,445
Jul 13, 2026	53.35	53.99	51.70	51.99	51.99	-2.49%	3,367,265
Jul 10, 2026	52.21	54.68	52.21	53.32	53.32	1.72%	2,934,805
Jul 9, 2026	52.12	53.39	50.88	52.42	52.42	-	3,160,019
Jul 8, 2026	52.48	53.33	51.88	52.42	52.42	-0.13%	2,123,469
Jul 7, 2026	52.42	53.50	52.21	52.49	52.49	-0.32%	2,143,422
Jul 6, 2026	54.02	54.50	52.78	53.00	52.66	-2.45%	2,387,542
Jul 3, 2026	52.69	54.54	52.35	54.33	53.98	3.11%	2,908,186
Jul 2, 2026	54.02	55.50	52.45	52.69	52.35	-1.70%	4,189,773
Jul 1, 2026	53.33	54.15	52.90	53.60	53.26	0.34%	2,075,704
Jun 30, 2026	54.96	55.21	52.95	53.42	53.08	-0.85%	2,347,784
Jun 29, 2026	53.20	54.17	52.30	53.88	53.53	-0.24%	3,083,902
Jun 26, 2026	52.89	55.33	52.52	54.01	53.66	0.47%	2,812,519
Jun 25, 2026	54.10	55.39	53.37	53.76	53.42	-0.74%	2,579,563
Jun 24, 2026	58.79	58.79	53.68	54.16	53.81	-7.02%	5,735,302
Jun 23, 2026	55.30	60.62	52.04	58.25	57.88	4.00%	7,657,431
Jun 22, 2026	57.50	58.24	54.80	56.01	55.65	-1.91%	4,647,544
Jun 18, 2026	57.10	58.35	55.25	57.10	56.73	-0.75%	3,286,029
Jun 17, 2026	58.49	59.95	57.08	57.53	57.16	-1.67%	3,931,496
Jun 16, 2026	52.54	59.25	52.26	58.51	58.13	11.41%	4,765,755
Jun 15, 2026	50.85	52.61	49.00	52.52	52.18	2.26%	2,439,427
Jun 12, 2026	46.66	53.00	46.66	51.36	51.03	9.77%	3,080,246
Jun 11, 2026	46.32	46.88	45.29	46.79	46.49	1.06%	975,155
Jun 10, 2026	46.10	46.46	45.10	46.30	46.00	0.06%	773,445
Jun 9, 2026	47.00	47.45	45.91	46.27	45.97	-0.77%	1,120,305
Jun 8, 2026	47.24	47.27	45.17	46.63	46.33	-1.29%	1,072,642
Jun 5, 2026	46.78	47.67	46.08	47.24	46.94	-0.04%	1,042,792
Jun 4, 2026	47.40	47.82	46.01	47.26	46.96	-	766,034
Jun 3, 2026	47.50	48.21	46.88	47.26	46.96	-1.38%	855,788
Jun 2, 2026	47.43	48.48	46.91	47.92	47.61	-0.79%	628,504
Jun 1, 2026	48.50	48.55	46.88	48.30	47.99	0.39%	1,061,702
May 29, 2026	48.12	48.73	46.90	48.11	47.80	-0.33%	1,118,659
May 28, 2026	47.41	48.69	46.97	48.27	47.96	0.98%	865,802
May 27, 2026	48.80	48.96	46.91	47.80	47.49	-2.05%	1,175,066
May 26, 2026	48.42	49.20	47.00	48.80	48.49	0.45%	1,491,551
May 25, 2026	52.70	52.70	48.58	48.58	48.27	-6.16%	2,065,518
May 22, 2026	50.82	52.58	50.12	51.77	51.44	1.87%	1,625,509
May 21, 2026	51.72	53.30	49.76	50.82	50.49	-2.48%	1,528,356
May 20, 2026	50.59	52.90	50.55	52.11	51.78	1.32%	1,280,953
May 19, 2026	51.76	51.90	50.00	51.43	51.10	0.31%	1,094,869