SHA:688266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	119.75	125.39	119.75	122.10	122.10	4.00%	7,253,069
Jul 30, 2026	131.60	131.61	117.25	117.40	117.40	-10.57%	9,577,115
Jul 29, 2026	132.34	135.55	128.44	131.27	131.27	-0.25%	5,654,359
Jul 28, 2026	139.00	140.88	130.50	131.60	131.60	-5.47%	5,307,662
Jul 27, 2026	134.09	142.50	133.00	139.21	139.21	2.40%	6,055,749
Jul 24, 2026	141.00	144.80	134.51	135.95	135.95	-6.25%	6,593,081
Jul 23, 2026	140.00	147.00	137.00	145.02	145.02	3.59%	6,637,395
Jul 22, 2026	141.28	151.50	138.37	140.00	140.00	-0.85%	8,111,422
Jul 21, 2026	135.60	142.20	133.50	141.20	141.20	1.96%	7,338,395
Jul 20, 2026	130.15	138.70	128.01	138.48	138.48	6.43%	8,490,919
Jul 17, 2026	135.01	138.59	127.02	130.11	130.11	-5.72%	12,244,090
Jul 16, 2026	121.80	142.47	121.80	138.01	138.01	3.98%	12,483,487
Jul 15, 2026	144.57	159.66	131.00	132.73	132.73	-9.95%	14,979,871
Jul 14, 2026	141.00	147.55	137.29	147.40	147.40	1.97%	8,451,962
Jul 13, 2026	142.56	146.28	136.70	144.55	144.55	-0.31%	9,423,389
Jul 10, 2026	133.50	145.85	133.34	145.00	145.00	5.95%	11,211,772
Jul 9, 2026	125.87	138.00	124.98	136.86	136.86	5.29%	10,882,284
Jul 8, 2026	130.04	133.50	126.09	129.99	129.99	1.02%	10,990,926
Jul 7, 2026	138.85	139.20	128.00	128.68	128.68	-10.05%	12,674,810
Jul 6, 2026	138.68	160.00	137.31	143.05	143.05	0.03%	14,167,360
Jul 3, 2026	135.00	146.02	125.69	143.00	143.00	4.91%	14,426,183
Jul 2, 2026	130.34	140.00	126.50	136.31	136.31	4.85%	15,351,976
Jul 1, 2026	114.49	131.50	111.67	130.00	130.00	11.43%	12,455,958
Jun 30, 2026	115.01	118.00	112.00	116.66	116.66	1.97%	9,588,895
Jun 29, 2026	107.00	117.54	102.81	114.41	114.41	7.13%	11,918,711
Jun 26, 2026	107.77	109.36	105.43	106.80	106.80	-0.65%	6,645,557
Jun 25, 2026	98.00	108.22	97.02	107.50	107.50	7.95%	10,414,802
Jun 24, 2026	91.57	103.80	90.01	99.58	99.58	11.00%	7,820,969
Jun 23, 2026	87.50	91.25	86.61	89.71	89.71	1.68%	3,946,709
Jun 22, 2026	88.85	90.09	84.17	88.23	88.23	-1.63%	4,022,882
Jun 18, 2026	86.93	91.39	85.88	89.69	89.69	3.09%	3,405,580
Jun 17, 2026	89.00	90.00	86.29	87.00	87.00	-3.82%	3,562,078
Jun 16, 2026	91.39	91.39	88.60	90.46	90.46	0.30%	2,612,249
Jun 15, 2026	92.88	93.87	89.71	90.19	90.19	-2.90%	3,445,167
Jun 12, 2026	92.94	94.03	88.60	92.88	92.88	1.56%	3,900,726
Jun 11, 2026	91.70	94.63	89.20	91.45	91.45	-1.66%	2,619,067
Jun 10, 2026	89.68	93.87	89.12	92.99	92.99	3.41%	3,543,979
Jun 9, 2026	88.00	92.17	86.00	89.92	89.92	3.06%	3,287,088
Jun 8, 2026	88.86	90.59	85.80	87.25	87.25	-3.77%	3,392,004
Jun 5, 2026	90.72	92.45	88.96	90.67	90.67	0.81%	3,333,075
Jun 4, 2026	92.46	94.15	89.00	89.94	89.94	-3.81%	4,231,018
Jun 3, 2026	95.60	96.20	93.00	93.50	93.50	-2.87%	2,921,822
Jun 2, 2026	100.00	100.00	95.00	96.26	96.26	-3.37%	3,468,378
Jun 1, 2026	100.95	105.59	98.61	99.62	99.62	-0.31%	6,218,857
May 29, 2026	96.70	100.97	93.10	99.93	99.93	3.23%	4,542,741
May 28, 2026	100.48	102.88	96.53	96.80	96.80	-3.95%	2,939,116
May 27, 2026	97.50	102.00	96.26	100.78	100.78	2.27%	3,523,555
May 26, 2026	99.47	99.88	97.00	98.54	98.54	-0.45%	2,445,815
May 25, 2026	101.49	103.08	97.61	98.99	98.99	-3.02%	3,455,958
May 22, 2026	104.04	105.80	101.14	102.07	102.07	-1.04%	3,383,261