SHA:688259 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	28.66	29.63	28.48	28.99	28.99	4.54%	2,413,961
Jul 30, 2026	27.95	28.45	27.36	27.73	27.73	-2.26%	1,473,304
Jul 29, 2026	27.22	28.60	27.22	28.37	28.37	3.73%	1,724,434
Jul 28, 2026	27.01	28.04	27.01	27.35	27.35	-1.44%	1,204,291
Jul 27, 2026	27.07	27.95	26.88	27.75	27.75	1.76%	1,367,962
Jul 24, 2026	27.37	27.99	27.06	27.27	27.27	-2.33%	1,508,889
Jul 23, 2026	28.42	28.64	27.61	27.92	27.92	-2.04%	1,739,724
Jul 22, 2026	29.39	29.39	28.22	28.50	28.50	-1.59%	2,153,562
Jul 21, 2026	27.90	28.96	26.11	28.96	28.96	4.29%	2,538,414
Jul 20, 2026	29.89	30.00	27.16	27.77	27.77	-5.61%	2,908,734
Jul 17, 2026	31.82	32.44	29.40	29.42	29.42	-8.18%	2,917,846
Jul 16, 2026	32.37	33.80	31.89	32.09	32.04	-2.05%	2,577,173
Jul 15, 2026	33.51	34.13	32.62	32.76	32.71	-3.36%	2,454,417
Jul 14, 2026	34.60	35.29	32.25	33.90	33.85	-2.02%	3,593,452
Jul 13, 2026	37.71	38.29	34.52	34.60	34.55	-8.54%	4,739,946
Jul 10, 2026	38.49	39.94	37.78	37.83	37.77	-1.71%	3,609,625
Jul 9, 2026	37.25	38.55	36.50	38.49	38.43	2.31%	3,359,681
Jul 8, 2026	37.16	38.54	35.62	37.62	37.56	0.08%	4,148,669
Jul 7, 2026	37.63	38.69	37.08	37.59	37.53	-1.29%	2,740,917
Jul 6, 2026	38.00	39.08	36.36	38.08	38.02	0.16%	4,138,367
Jul 3, 2026	39.70	39.80	38.00	38.02	37.96	-4.23%	3,942,234
Jul 2, 2026	39.51	41.18	38.56	39.70	39.64	-0.30%	5,087,428
Jul 1, 2026	40.21	41.80	39.59	39.82	39.76	1.79%	6,908,766
Jun 30, 2026	35.18	39.49	34.80	39.12	39.06	11.39%	5,663,505
Jun 29, 2026	36.25	36.82	33.66	35.12	35.07	-2.71%	3,621,585
Jun 26, 2026	37.26	37.48	35.88	36.10	36.04	-4.32%	2,859,762
Jun 25, 2026	38.19	38.80	37.35	37.73	37.67	-1.20%	2,844,552
Jun 24, 2026	38.12	39.07	36.88	38.19	38.13	-1.14%	3,113,176
Jun 23, 2026	38.00	39.38	37.70	38.63	38.57	0.63%	3,145,697
Jun 22, 2026	39.50	39.50	37.02	38.39	38.33	-2.02%	3,236,422
Jun 18, 2026	38.80	39.50	38.54	39.18	39.12	0.90%	2,596,615
Jun 17, 2026	38.00	38.99	37.70	38.83	38.77	1.17%	2,154,672
Jun 16, 2026	36.81	38.65	36.81	38.38	38.32	2.90%	2,722,376
Jun 15, 2026	36.10	37.30	36.00	37.30	37.24	3.64%	2,079,373
Jun 12, 2026	37.51	38.00	35.64	35.99	35.93	-0.50%	2,490,197
Jun 11, 2026	36.66	37.31	35.71	36.17	36.11	-2.95%	2,489,092
Jun 10, 2026	35.37	38.49	35.37	37.27	37.21	3.53%	3,571,686
Jun 9, 2026	35.60	36.21	35.20	36.00	35.94	2.30%	1,767,557
Jun 8, 2026	35.20	36.50	34.81	35.19	35.14	-4.58%	2,251,207
Jun 5, 2026	35.72	37.56	34.79	36.88	36.82	2.16%	3,292,990
Jun 4, 2026	36.30	37.09	35.82	36.10	36.04	-3.68%	3,254,493
Jun 3, 2026	36.86	38.89	36.60	37.48	37.42	2.54%	3,464,812
Jun 2, 2026	37.30	37.95	36.01	36.55	36.49	-1.98%	2,195,434
Jun 1, 2026	36.92	38.00	36.67	37.29	37.23	0.19%	2,347,022
May 29, 2026	40.80	41.00	36.87	37.22	37.16	-8.84%	4,914,919
May 28, 2026	40.16	41.13	39.51	40.83	40.77	0.57%	3,189,696
May 27, 2026	42.11	42.40	40.13	40.60	40.54	-4.45%	4,922,127
May 26, 2026	41.51	42.59	40.87	42.49	42.42	2.34%	5,939,378
May 25, 2026	41.49	41.96	40.39	41.52	41.46	2.52%	4,105,951
May 22, 2026	38.66	40.90	38.66	40.50	40.44	4.22%	4,122,073