SHA:688248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	43.20	43.84	40.00	43.35	43.35	0.84%	9,464,540
Jul 20, 2026	38.87	43.00	38.45	42.99	42.99	12.72%	14,549,087
Jul 17, 2026	41.45	41.50	37.80	38.14	38.14	-7.98%	9,425,722
Jul 16, 2026	48.53	48.68	41.20	41.63	41.45	-13.36%	13,225,660
Jul 15, 2026	55.24	55.24	47.90	48.05	47.84	-13.42%	8,851,572
Jul 14, 2026	55.52	57.19	53.30	55.50	55.26	-0.04%	3,072,541
Jul 13, 2026	58.60	59.27	55.18	55.52	55.28	-5.42%	3,710,506
Jul 10, 2026	60.95	62.28	58.52	58.70	58.44	-3.77%	3,865,518
Jul 9, 2026	60.01	61.18	57.80	61.00	60.73	2.52%	3,554,662
Jul 8, 2026	62.10	62.30	59.36	59.50	59.24	-3.82%	3,132,571
Jul 7, 2026	63.24	64.88	61.49	61.86	61.59	-2.89%	3,708,411
Jul 6, 2026	65.46	68.58	63.50	63.70	63.42	-2.91%	4,699,461
Jul 3, 2026	65.27	67.40	64.89	65.61	65.32	0.47%	5,140,515
Jul 2, 2026	67.00	69.68	64.80	65.30	65.01	-3.45%	6,255,457
Jul 1, 2026	68.43	69.19	66.40	67.63	67.33	-2.24%	4,907,649
Jun 30, 2026	64.47	69.67	64.47	69.18	68.88	6.38%	5,849,561
Jun 29, 2026	66.00	66.74	63.11	65.03	64.75	-1.66%	6,380,437
Jun 26, 2026	67.00	68.75	63.76	66.13	65.84	1.26%	8,408,532
Jun 25, 2026	61.90	67.49	60.50	65.31	65.02	6.79%	9,080,868
Jun 24, 2026	58.28	61.88	56.35	61.16	60.89	5.30%	7,158,799
Jun 23, 2026	58.38	59.31	57.50	58.08	57.83	-2.78%	4,564,019
Jun 22, 2026	56.70	59.95	56.28	59.74	59.48	7.23%	8,115,700
Jun 18, 2026	54.73	56.44	54.15	55.71	55.47	1.29%	5,276,399
Jun 17, 2026	56.00	57.47	54.68	55.00	54.76	-2.60%	5,647,879
Jun 16, 2026	51.70	57.77	50.67	56.47	56.22	9.44%	7,892,510
Jun 15, 2026	48.29	51.66	47.56	51.60	51.37	8.49%	5,819,898
Jun 12, 2026	48.02	48.62	47.41	47.56	47.35	0.06%	4,822,559
Jun 11, 2026	48.02	49.50	46.88	47.53	47.32	-2.32%	4,301,183
Jun 10, 2026	49.77	50.30	48.10	48.66	48.45	-3.38%	3,702,127
Jun 9, 2026	48.89	50.68	48.10	50.36	50.14	3.60%	4,152,613
Jun 8, 2026	48.33	50.38	47.60	48.61	48.40	-3.57%	5,382,519
Jun 5, 2026	51.00	52.00	49.90	50.41	50.19	-2.15%	4,658,510
Jun 4, 2026	54.50	54.83	51.12	51.52	51.29	-6.04%	6,032,402
Jun 3, 2026	54.91	56.08	53.96	54.83	54.59	-0.47%	4,759,996
Jun 2, 2026	58.00	58.28	54.28	55.09	54.85	-5.83%	6,573,402
Jun 1, 2026	61.50	62.36	57.61	58.50	58.24	-3.50%	7,860,238
May 29, 2026	60.10	63.71	59.30	60.62	60.35	2.17%	10,349,550
May 28, 2026	57.80	60.26	57.50	59.33	59.07	2.70%	6,556,720
May 27, 2026	58.06	60.88	57.50	57.77	57.52	-1.52%	4,985,217
May 26, 2026	61.00	61.72	58.00	58.66	58.40	-4.23%	4,691,974
May 25, 2026	61.07	62.92	59.67	61.25	60.98	0.15%	5,749,268
May 22, 2026	60.31	61.69	59.51	61.16	60.89	1.92%	4,221,141
May 21, 2026	63.75	64.60	59.80	60.01	59.75	-5.76%	5,363,631
May 20, 2026	63.60	64.75	62.17	63.68	63.40	-1.26%	6,012,831
May 19, 2026	62.70	65.38	61.80	64.49	64.21	2.53%	6,716,571
May 18, 2026	57.50	63.50	56.85	62.90	62.63	8.11%	8,932,192
May 15, 2026	60.39	60.39	55.88	58.18	57.93	-3.66%	8,691,535
May 14, 2026	63.99	64.79	60.39	60.39	60.13	-6.24%	7,804,706
May 13, 2026	64.33	65.95	63.51	64.41	64.13	-0.29%	8,611,818
May 12, 2026	63.04	65.82	62.80	64.60	64.32	2.07%	7,878,012