SHA:688253 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	56.00	57.20	55.63	56.03	56.03	0.38%	768,380
Aug 3, 2026	57.23	57.77	55.67	55.82	55.82	-2.33%	1,470,001
Jul 31, 2026	54.50	57.49	54.50	57.15	57.15	5.83%	1,584,594
Jul 30, 2026	56.99	57.66	51.13	54.00	54.00	-5.71%	2,240,936
Jul 29, 2026	57.19	58.75	55.64	57.27	57.27	0.21%	1,771,130
Jul 28, 2026	58.00	59.01	56.70	57.15	57.15	-1.31%	1,713,192
Jul 27, 2026	54.10	58.38	53.63	57.91	57.91	5.77%	1,998,968
Jul 24, 2026	53.00	55.46	53.00	54.75	54.75	1.30%	1,401,788
Jul 23, 2026	51.61	54.50	51.61	54.05	54.05	3.44%	1,870,618
Jul 22, 2026	52.03	54.55	52.02	52.25	52.25	-0.67%	1,581,169
Jul 21, 2026	50.00	53.13	47.01	52.60	52.60	5.20%	2,712,823
Jul 20, 2026	51.00	52.50	48.02	50.00	50.00	-0.02%	2,584,217
Jul 17, 2026	58.04	59.56	50.00	50.01	50.01	-15.12%	3,056,234
Jul 16, 2026	58.59	60.60	56.89	58.92	58.92	0.56%	1,456,624
Jul 15, 2026	57.83	60.99	57.26	58.59	58.59	0.50%	1,807,302
Jul 14, 2026	56.20	58.48	54.11	58.30	58.30	5.62%	1,797,303
Jul 13, 2026	54.90	56.24	52.48	55.20	55.20	2.35%	1,480,801
Jul 10, 2026	55.05	55.93	53.80	53.93	53.93	-2.03%	1,095,671
Jul 9, 2026	53.80	56.10	53.05	55.05	55.05	1.55%	1,345,206
Jul 8, 2026	55.77	57.00	53.92	54.21	54.21	-3.44%	1,241,200
Jul 7, 2026	57.82	58.70	55.08	56.14	56.14	-2.42%	1,664,753
Jul 6, 2026	64.59	65.99	57.53	57.53	57.53	-8.46%	2,835,460
Jul 3, 2026	62.59	64.99	61.90	62.85	62.85	0.24%	1,438,973
Jul 2, 2026	63.94	65.77	62.70	62.70	62.70	-3.15%	2,059,976
Jul 1, 2026	59.84	66.20	59.84	64.74	64.74	7.40%	2,951,298
Jun 30, 2026	58.74	60.50	57.21	60.28	60.28	2.73%	1,465,941
Jun 29, 2026	57.70	59.02	55.80	58.68	58.68	1.17%	2,104,800
Jun 26, 2026	59.50	60.23	57.64	58.00	58.00	-4.61%	2,372,927
Jun 25, 2026	61.00	61.00	59.06	60.80	60.80	0.33%	2,671,404
Jun 24, 2026	59.00	60.85	57.47	60.60	60.60	3.38%	2,526,806
Jun 23, 2026	55.80	59.06	55.00	58.62	58.62	4.72%	2,113,846
Jun 22, 2026	59.00	59.30	54.07	55.98	55.98	-4.63%	2,652,968
Jun 18, 2026	57.82	60.66	57.20	58.70	58.70	1.52%	1,843,459
Jun 17, 2026	61.42	61.43	57.10	57.82	57.82	-3.99%	2,684,914
Jun 16, 2026	59.57	60.49	57.58	60.22	60.22	1.16%	1,770,992
Jun 15, 2026	57.88	61.01	57.00	59.98	59.53	3.77%	2,886,950
Jun 12, 2026	56.64	58.91	56.64	57.80	57.37	2.05%	2,001,965
Jun 11, 2026	55.05	57.36	54.78	56.64	56.22	1.54%	1,632,745
Jun 10, 2026	53.88	56.51	53.88	55.78	55.36	1.92%	1,456,085
Jun 9, 2026	55.69	56.20	53.00	54.73	54.32	0.24%	1,685,179
Jun 8, 2026	55.55	56.64	54.00	54.60	54.19	-5.21%	2,078,941
Jun 5, 2026	57.39	57.95	55.83	57.60	57.17	1.05%	1,650,328
Jun 4, 2026	57.51	58.96	56.29	57.00	56.57	-1.72%	1,473,104
Jun 3, 2026	57.50	59.32	56.77	58.00	57.56	1.03%	1,932,871
Jun 2, 2026	57.50	58.00	55.56	57.41	56.98	-0.17%	2,441,519
Jun 1, 2026	54.63	59.93	53.32	57.51	57.08	5.41%	3,030,695
May 29, 2026	56.39	59.30	53.40	54.56	54.15	-3.42%	3,394,149
May 28, 2026	61.95	61.95	55.14	56.49	56.07	-8.07%	5,024,776
May 27, 2026	64.75	66.84	61.10	61.45	60.99	-5.04%	2,691,374
May 26, 2026	64.50	65.85	63.40	64.71	64.22	-1.34%	1,772,857