SHA:688255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	25.80	27.30	25.80	25.93	25.93	0.35%	4,020,957
Jul 9, 2026	26.47	26.47	24.64	25.84	25.84	-1.30%	4,152,289
Jul 8, 2026	28.26	28.31	26.11	26.18	26.18	-6.83%	4,114,427
Jul 7, 2026	29.48	30.66	28.00	28.10	28.10	-4.84%	4,355,507
Jul 6, 2026	31.51	31.56	29.44	29.53	29.53	-6.70%	4,848,462
Jul 3, 2026	29.11	32.71	29.00	31.65	31.65	8.99%	7,472,591
Jul 2, 2026	28.82	30.21	28.31	29.04	29.04	2.69%	5,117,212
Jul 1, 2026	27.53	29.00	27.53	28.28	28.28	1.73%	3,170,883
Jun 30, 2026	26.18	27.85	26.11	27.80	27.80	5.70%	2,690,810
Jun 29, 2026	26.66	27.03	25.02	26.30	26.30	-1.54%	3,229,626
Jun 26, 2026	27.43	27.99	26.63	26.71	26.71	-4.61%	3,004,640
Jun 25, 2026	29.09	29.40	27.73	28.00	28.00	-3.65%	3,300,453
Jun 24, 2026	30.03	30.03	28.20	29.06	29.06	-3.07%	3,270,840
Jun 23, 2026	29.30	30.58	28.80	29.98	29.98	1.80%	3,458,625
Jun 22, 2026	31.48	31.48	28.48	29.45	29.45	-6.54%	4,863,465
Jun 18, 2026	30.65	32.00	30.33	31.51	31.51	2.31%	3,668,753
Jun 17, 2026	31.15	31.28	30.51	30.80	30.80	-1.60%	2,813,460
Jun 16, 2026	30.31	31.74	29.69	31.30	31.30	3.47%	3,613,226
Jun 15, 2026	30.29	30.38	29.57	30.25	30.25	1.31%	3,246,527
Jun 12, 2026	30.20	31.15	29.45	29.86	29.86	-0.17%	4,943,279
Jun 11, 2026	30.30	30.89	29.16	29.91	29.91	-3.08%	4,603,517
Jun 10, 2026	32.41	33.48	30.15	30.86	30.86	-6.11%	4,630,865
Jun 9, 2026	32.10	33.10	31.50	32.87	32.87	1.20%	4,239,316
Jun 8, 2026	30.93	33.00	30.60	32.63	32.48	2.93%	5,707,428
Jun 5, 2026	30.24	32.68	28.92	31.70	31.55	4.34%	4,585,851
Jun 4, 2026	29.94	31.80	29.93	30.38	30.24	-0.13%	3,257,157
Jun 3, 2026	30.90	31.58	30.06	30.42	30.28	-1.71%	3,099,254
Jun 2, 2026	29.94	31.40	29.16	30.95	30.81	2.82%	3,723,838
Jun 1, 2026	29.49	30.48	29.08	30.10	29.96	0.77%	2,808,026
May 29, 2026	31.80	32.18	29.60	29.87	29.73	-6.89%	3,589,776
May 28, 2026	31.48	32.53	30.90	32.08	31.93	-0.37%	3,426,538
May 27, 2026	33.00	33.68	32.08	32.20	32.05	-3.54%	3,758,290
May 26, 2026	33.63	34.39	32.85	33.38	33.23	-1.24%	4,499,880
May 25, 2026	33.86	34.29	33.31	33.80	33.64	-0.53%	4,608,311
May 22, 2026	33.89	34.36	33.14	33.98	33.82	2.53%	5,200,992
May 21, 2026	35.07	35.87	33.10	33.14	32.99	-5.23%	9,403,009
May 20, 2026	33.97	35.38	33.75	34.97	34.81	1.80%	5,411,065
May 19, 2026	33.99	34.95	33.50	34.35	34.19	2.29%	5,511,290
May 18, 2026	32.49	33.74	32.30	33.58	33.43	2.97%	4,721,943
May 15, 2026	31.54	33.65	31.51	32.61	32.46	4.65%	5,075,073
May 14, 2026	31.80	32.17	31.16	31.16	31.02	-2.20%	2,414,513
May 13, 2026	31.66	31.99	31.50	31.86	31.71	0.03%	1,990,697
May 12, 2026	32.25	32.50	31.63	31.85	31.70	-1.42%	2,271,137
May 11, 2026	32.49	32.69	31.98	32.31	32.16	-	3,185,321
May 8, 2026	31.84	32.88	31.70	32.31	32.16	1.80%	4,077,758
May 7, 2026	30.69	31.87	30.69	31.74	31.59	3.19%	3,026,086
May 6, 2026	30.50	31.08	30.30	30.76	30.62	1.38%	2,639,922
Apr 30, 2026	29.77	30.92	29.70	30.34	30.20	1.91%	2,363,162
Apr 29, 2026	29.77	29.95	29.32	29.77	29.63	0.88%	2,046,418
Apr 28, 2026	29.91	30.58	29.47	29.51	29.37	-2.09%	2,052,249