SHA:688239 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	42.57	43.37	42.00	43.14	43.14	2.23%	4,155,961
Aug 3, 2026	40.68	42.40	40.46	42.20	42.20	3.71%	4,701,757
Jul 31, 2026	41.28	41.95	40.51	40.69	40.69	2.16%	4,747,229
Jul 30, 2026	41.17	41.68	39.48	39.83	39.83	-4.23%	4,025,798
Jul 29, 2026	41.10	41.89	39.75	41.59	41.59	2.21%	4,412,883
Jul 28, 2026	41.10	41.64	40.36	40.69	40.69	-2.38%	3,416,779
Jul 27, 2026	40.65	41.68	39.52	41.68	41.68	4.25%	4,535,460
Jul 24, 2026	41.52	41.95	39.94	39.98	39.98	-3.78%	4,321,416
Jul 23, 2026	40.90	42.41	40.56	41.55	41.55	3.15%	5,977,273
Jul 22, 2026	41.50	42.22	40.04	40.28	40.28	-2.94%	5,587,445
Jul 21, 2026	40.63	42.05	38.08	41.50	41.50	2.14%	7,607,316
Jul 20, 2026	42.90	43.26	39.71	40.63	40.63	-3.93%	6,379,097
Jul 17, 2026	45.11	45.97	41.93	42.29	42.29	-7.74%	6,315,022
Jul 16, 2026	45.72	47.46	44.83	45.84	45.84	-1.42%	5,547,547
Jul 15, 2026	46.09	48.12	46.06	46.50	46.50	2.00%	6,456,854
Jul 14, 2026	46.40	47.12	43.50	45.59	45.59	-2.75%	9,330,536
Jul 13, 2026	55.57	55.57	46.58	46.88	46.88	-15.38%	12,141,680
Jul 10, 2026	52.59	60.43	51.68	55.40	55.40	5.16%	14,960,180
Jul 9, 2026	51.55	52.87	49.51	52.68	52.68	2.01%	4,908,192
Jul 8, 2026	54.84	55.82	51.56	51.64	51.64	-8.00%	8,394,291
Jul 7, 2026	58.51	59.87	56.08	56.13	56.13	-4.54%	6,272,640
Jul 6, 2026	62.38	63.80	58.65	58.80	58.80	-5.45%	8,693,726
Jul 3, 2026	59.92	63.20	59.01	62.19	62.19	5.71%	9,218,968
Jul 2, 2026	59.25	62.90	58.58	58.83	58.83	-2.76%	7,124,102
Jul 1, 2026	59.60	61.67	58.91	60.50	60.50	1.12%	6,634,314
Jun 30, 2026	55.92	61.20	55.59	59.83	59.83	9.28%	8,840,048
Jun 29, 2026	55.56	56.32	53.53	54.75	54.75	-2.09%	5,445,305
Jun 26, 2026	55.98	57.60	54.36	55.92	55.92	-0.89%	5,745,640
Jun 25, 2026	58.00	58.06	55.79	56.42	56.42	-3.32%	5,705,000
Jun 24, 2026	56.00	58.80	54.53	58.36	58.36	3.57%	5,996,900
Jun 23, 2026	57.53	57.95	55.81	56.50	56.35	-3.40%	5,214,633
Jun 22, 2026	58.92	60.45	57.20	58.49	58.33	-0.73%	7,832,369
Jun 18, 2026	58.11	61.09	58.11	58.92	58.76	4.19%	9,334,679
Jun 17, 2026	54.30	57.98	54.30	56.55	56.40	4.86%	8,233,716
Jun 16, 2026	54.85	55.95	53.88	53.93	53.79	-0.77%	5,329,730
Jun 15, 2026	56.00	56.00	53.02	54.35	54.21	-2.37%	7,158,516
Jun 12, 2026	55.41	57.69	55.31	55.67	55.52	1.38%	7,337,837
Jun 11, 2026	53.90	55.55	52.43	54.91	54.76	1.87%	6,021,813
Jun 10, 2026	53.88	54.62	51.94	53.90	53.76	-0.48%	5,467,808
Jun 9, 2026	53.80	54.89	52.76	54.16	54.02	3.08%	6,998,275
Jun 8, 2026	55.01	55.78	51.80	52.54	52.40	-7.82%	8,108,659
Jun 5, 2026	58.00	58.27	56.19	57.00	56.85	-0.35%	5,129,052
Jun 4, 2026	56.21	57.82	55.71	57.20	57.05	0.14%	3,437,925
Jun 3, 2026	57.00	58.47	56.26	57.12	56.97	-0.47%	4,231,876
Jun 2, 2026	59.19	59.19	55.80	57.39	57.24	-2.23%	4,912,607
Jun 1, 2026	60.67	61.50	58.51	58.70	58.54	-2.77%	4,686,762
May 29, 2026	66.27	66.27	59.35	60.37	60.21	-7.76%	6,934,398
May 28, 2026	65.60	66.22	64.23	65.45	65.28	0.23%	3,961,024
May 27, 2026	66.95	67.80	64.40	65.30	65.13	-2.05%	4,786,572
May 26, 2026	70.31	70.81	65.44	66.67	66.49	-4.65%	6,016,425