SHA:688269 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	29.43	29.82	29.02	29.46	29.46	1.48%	1,199,041
Jul 30, 2026	28.87	29.81	28.46	29.03	29.03	0.21%	1,437,256
Jul 29, 2026	27.85	29.16	27.78	28.97	28.97	4.47%	1,621,380
Jul 28, 2026	27.88	28.59	27.50	27.73	27.73	-1.94%	1,527,530
Jul 27, 2026	27.53	28.82	27.53	28.28	28.28	1.51%	1,318,289
Jul 24, 2026	28.00	28.79	27.86	27.86	27.86	-2.28%	757,017
Jul 23, 2026	28.01	28.63	27.80	28.51	28.51	1.21%	995,988
Jul 22, 2026	28.60	28.88	27.83	28.17	28.17	-2.05%	1,246,418
Jul 21, 2026	28.70	29.00	27.27	28.76	28.76	1.20%	1,845,974
Jul 20, 2026	29.45	29.80	27.82	28.42	28.42	-2.17%	1,656,656
Jul 17, 2026	30.46	30.92	28.91	29.05	29.05	-4.16%	1,390,698
Jul 16, 2026	31.00	31.23	30.18	30.31	30.31	-3.10%	970,063
Jul 15, 2026	30.50	31.60	30.50	31.28	31.28	1.30%	1,033,115
Jul 14, 2026	30.60	30.98	29.64	30.88	30.88	-0.68%	1,536,764
Jul 13, 2026	30.48	31.66	30.03	31.09	31.09	1.11%	1,731,867
Jul 10, 2026	30.81	31.44	30.30	30.75	30.75	-0.13%	1,377,188
Jul 9, 2026	30.55	31.15	29.83	30.79	30.79	0.82%	1,427,548
Jul 8, 2026	31.22	31.76	30.54	30.54	30.54	-3.23%	1,284,834
Jul 7, 2026	32.72	33.13	31.47	31.56	31.56	-3.87%	1,637,215
Jul 6, 2026	34.00	34.00	32.68	32.83	32.83	-1.91%	1,499,151
Jul 3, 2026	33.40	34.50	33.25	33.47	33.47	-0.42%	1,670,007
Jul 2, 2026	33.29	34.87	32.51	33.61	33.61	1.54%	2,268,026
Jul 1, 2026	31.77	33.70	31.68	33.10	33.10	4.38%	2,416,293
Jun 30, 2026	31.23	31.88	30.74	31.71	31.71	1.54%	1,549,742
Jun 29, 2026	31.83	31.83	30.29	31.23	31.23	-1.26%	2,538,247
Jun 26, 2026	32.99	33.70	31.40	31.63	31.63	-5.30%	3,117,086
Jun 25, 2026	35.30	35.50	32.98	33.40	33.40	-5.36%	2,538,235
Jun 24, 2026	34.78	35.60	34.24	35.29	35.29	1.18%	1,759,213
Jun 23, 2026	35.60	36.28	34.70	34.88	34.88	-2.27%	1,865,439
Jun 22, 2026	35.00	35.77	33.96	35.69	35.69	2.00%	2,037,785
Jun 18, 2026	35.14	36.03	34.84	34.99	34.99	-0.96%	1,474,433
Jun 17, 2026	35.34	35.63	34.99	35.33	35.33	-0.03%	1,495,016
Jun 16, 2026	34.41	35.50	34.26	35.34	35.34	1.79%	1,702,576
Jun 15, 2026	34.15	34.75	33.68	34.72	34.72	3.64%	1,473,165
Jun 12, 2026	32.87	33.75	32.80	33.50	33.50	2.76%	1,836,807
Jun 11, 2026	32.45	32.86	31.90	32.60	32.60	1.05%	1,234,540
Jun 10, 2026	32.60	33.08	32.05	32.56	32.26	-1.75%	1,173,361
Jun 9, 2026	33.00	33.50	32.32	33.14	32.83	1.07%	1,331,384
Jun 8, 2026	33.05	34.38	32.11	32.79	32.49	-4.93%	2,060,071
Jun 5, 2026	34.92	35.19	33.54	34.49	34.17	0.64%	1,604,780
Jun 4, 2026	35.40	35.59	33.97	34.27	33.95	-3.74%	2,651,632
Jun 3, 2026	36.67	37.26	35.31	35.60	35.27	-1.87%	2,230,024
Jun 2, 2026	36.71	37.30	35.90	36.28	35.95	-2.71%	1,589,484
Jun 1, 2026	35.60	37.55	35.60	37.29	36.95	3.87%	2,394,696
May 29, 2026	38.88	39.19	35.71	35.90	35.57	-7.21%	3,736,418
May 28, 2026	39.90	39.90	37.75	38.69	38.33	-1.20%	2,497,869
May 27, 2026	41.86	41.86	38.89	39.16	38.80	-6.49%	3,470,864
May 26, 2026	42.80	42.88	40.63	41.88	41.49	-1.18%	2,315,185
May 25, 2026	42.95	42.96	41.78	42.38	41.99	-0.16%	1,889,507
May 22, 2026	39.91	42.86	39.50	42.45	42.06	6.63%	3,076,026