SHA:688265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	34.48	36.88	33.83	35.68	35.68	5.62%	1,445,810
Aug 3, 2026	32.76	34.43	32.26	33.78	33.78	3.43%	889,874
Jul 31, 2026	31.91	32.85	31.91	32.66	32.66	3.16%	637,369
Jul 30, 2026	31.80	32.89	31.51	31.66	31.66	-2.01%	760,119
Jul 29, 2026	32.60	32.75	31.71	32.31	32.31	0.69%	671,597
Jul 28, 2026	32.70	34.16	31.98	32.09	32.09	-3.60%	900,972
Jul 27, 2026	31.40	34.20	31.40	33.29	33.29	3.87%	924,897
Jul 24, 2026	33.65	33.76	32.05	32.05	32.05	-5.57%	786,115
Jul 23, 2026	33.54	34.61	32.91	33.94	33.94	-0.53%	1,091,630
Jul 22, 2026	33.30	36.00	33.30	34.12	34.12	1.55%	1,385,340
Jul 21, 2026	34.13	34.26	31.75	33.60	33.60	-2.38%	1,526,946
Jul 20, 2026	33.80	36.00	33.26	34.42	34.42	1.27%	1,660,998
Jul 17, 2026	38.90	38.92	33.50	33.99	33.99	-13.38%	2,450,704
Jul 16, 2026	39.99	40.70	38.20	39.24	39.24	-2.87%	3,373,557
Jul 15, 2026	35.65	42.30	35.65	40.40	40.40	14.61%	3,597,201
Jul 14, 2026	34.93	35.51	32.90	35.25	35.25	0.92%	1,003,312
Jul 13, 2026	36.32	36.40	34.60	34.93	34.93	-3.44%	893,124
Jul 10, 2026	34.96	37.06	34.35	36.30	36.18	3.80%	1,341,500
Jul 9, 2026	33.70	35.67	33.70	34.97	34.85	1.69%	913,901
Jul 8, 2026	36.24	36.39	34.05	34.39	34.27	-4.47%	1,014,031
Jul 7, 2026	37.40	38.28	35.89	36.00	35.88	-5.51%	1,176,788
Jul 6, 2026	36.51	38.10	36.02	38.10	37.97	4.35%	1,728,100
Jul 3, 2026	36.08	37.36	34.89	36.51	36.38	1.76%	1,628,634
Jul 2, 2026	35.19	37.73	35.19	35.88	35.76	0.50%	1,562,008
Jul 1, 2026	34.76	36.20	33.00	35.70	35.58	3.21%	1,812,084
Jun 30, 2026	35.87	35.87	33.52	34.59	34.47	-2.18%	1,574,224
Jun 29, 2026	31.47	35.37	30.79	35.36	35.24	12.22%	1,665,338
Jun 26, 2026	32.03	32.33	31.35	31.51	31.40	-2.69%	801,213
Jun 25, 2026	33.81	33.81	31.84	32.38	32.27	-5.38%	1,289,772
Jun 24, 2026	32.91	34.51	32.41	34.22	34.10	3.95%	1,455,639
Jun 23, 2026	31.57	33.66	31.41	32.92	32.81	3.88%	897,430
Jun 22, 2026	31.57	31.92	30.36	31.69	31.58	-0.50%	740,538
Jun 18, 2026	31.45	32.87	30.76	31.85	31.74	2.28%	859,559
Jun 17, 2026	32.33	32.33	31.06	31.14	31.03	-2.23%	416,983
Jun 16, 2026	31.49	32.17	31.01	31.85	31.74	0.16%	428,030
Jun 15, 2026	32.26	33.08	31.40	31.80	31.69	-0.72%	627,923
Jun 12, 2026	31.61	32.26	31.29	32.03	31.92	1.49%	423,497
Jun 11, 2026	32.20	32.20	30.81	31.56	31.45	-1.13%	396,735
Jun 10, 2026	32.85	32.85	31.23	31.92	31.81	-1.72%	364,687
Jun 9, 2026	32.26	32.70	31.71	32.48	32.37	1.34%	484,245
Jun 8, 2026	33.16	33.28	31.30	32.05	31.94	-3.81%	663,382
Jun 5, 2026	33.25	33.85	32.53	33.32	33.21	0.48%	502,277
Jun 4, 2026	34.12	34.13	32.91	33.16	33.05	-2.81%	589,777
Jun 3, 2026	34.64	34.82	33.80	34.12	34.00	-1.87%	585,029
Jun 2, 2026	35.62	35.80	34.45	34.77	34.65	-2.39%	407,870
Jun 1, 2026	35.61	35.97	35.15	35.62	35.50	1.11%	380,869
May 29, 2026	36.08	36.38	35.01	35.23	35.11	-2.36%	487,069
May 28, 2026	36.09	36.56	35.30	36.08	35.96	-0.63%	497,625
May 27, 2026	37.07	37.97	35.66	36.31	36.18	-2.26%	623,896
May 26, 2026	38.32	38.32	36.88	37.15	37.02	-2.49%	527,972