SHA:688239 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	46.30	47.12	43.59	45.00	-	-4.01%	7,799,024
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
May 25, 2026	68.10	71.23	68.00	69.92	69.73	2.72%	6,120,796
May 22, 2026	65.16	70.16	65.16	68.07	67.89	4.71%	7,064,966
May 21, 2026	70.65	71.51	64.80	65.01	64.84	-7.81%	8,516,760
May 20, 2026	71.94	72.20	69.30	70.52	70.33	-2.58%	7,467,877
May 19, 2026	71.95	72.58	69.29	72.39	72.20	-0.29%	6,130,274
May 18, 2026	71.00	73.69	70.50	72.60	72.41	1.52%	5,378,919
May 15, 2026	73.00	74.23	71.01	71.51	71.32	-1.87%	6,103,160
May 14, 2026	75.74	75.79	72.85	72.87	72.68	-3.80%	6,950,623
May 13, 2026	70.88	76.68	70.13	75.75	75.55	5.81%	9,230,897
May 12, 2026	71.81	72.04	69.52	71.59	71.40	-0.62%	7,253,325
May 11, 2026	72.52	73.86	71.26	72.04	71.85	0.64%	9,597,138
May 8, 2026	69.65	72.20	68.46	71.58	71.39	1.97%	11,219,070
May 7, 2026	68.93	70.36	67.65	70.20	70.01	1.40%	8,186,052
May 6, 2026	67.89	70.46	67.55	69.23	69.05	1.10%	10,459,500
Apr 30, 2026	61.31	69.31	61.10	68.48	68.30	13.47%	17,325,950