SHA:688270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	62.50	64.19	60.04	60.50	-	-5.75%	5,976,013
Jul 27, 2026	61.18	64.50	61.18	64.19	64.19	4.36%	5,483,087
Jul 24, 2026	63.02	64.42	61.50	61.51	61.51	-4.84%	5,448,266
Jul 23, 2026	63.08	66.33	62.89	64.64	64.64	0.69%	7,033,209
Jul 22, 2026	62.50	66.68	62.48	64.20	64.20	1.10%	9,173,270
Jul 21, 2026	59.99	64.20	55.50	63.50	63.50	7.63%	12,167,764
Jul 20, 2026	64.54	64.93	57.51	59.00	59.00	-5.18%	11,288,701
Jul 17, 2026	71.18	72.00	62.22	62.22	62.22	-13.70%	13,441,233
Jul 16, 2026	73.00	77.77	71.60	72.10	72.10	-4.22%	9,309,578
Jul 15, 2026	77.50	79.79	74.90	75.28	75.28	-3.18%	9,386,117
Jul 14, 2026	84.00	86.00	73.78	77.75	77.75	-10.34%	17,257,909
Jul 13, 2026	97.65	97.65	84.00	86.72	86.72	-9.36%	19,921,300
Jul 10, 2026	91.74	109.87	91.20	95.68	95.68	3.94%	28,899,910
Jul 9, 2026	85.06	92.08	82.69	92.05	92.05	8.29%	12,929,580
Jul 8, 2026	85.00	90.00	84.20	85.00	85.00	-1.95%	10,404,035
Jul 7, 2026	87.00	92.93	84.00	86.69	86.69	-2.44%	14,074,380
Jul 6, 2026	96.60	99.41	88.80	88.86	88.86	-3.83%	19,393,794
Jul 3, 2026	82.66	94.00	82.66	92.40	92.40	13.56%	17,177,181
Jul 2, 2026	82.00	86.45	80.76	81.37	81.37	-1.92%	11,010,730
Jul 1, 2026	78.48	84.90	78.38	82.96	82.96	5.87%	13,951,361
Jun 30, 2026	74.66	78.78	73.80	78.36	78.36	8.08%	12,839,041
Jun 29, 2026	69.00	72.72	69.00	72.50	72.50	3.57%	11,044,617
Jun 26, 2026	68.31	73.09	64.88	70.00	70.00	2.47%	17,187,854
Jun 25, 2026	72.11	73.60	68.21	68.31	68.31	-6.68%	13,624,362
Jun 24, 2026	72.69	75.40	70.03	73.20	73.20	0.26%	9,181,142
Jun 23, 2026	77.61	77.77	72.55	73.01	73.01	-8.97%	12,291,207
Jun 22, 2026	84.80	85.55	78.58	80.20	80.20	-5.81%	12,423,352
Jun 18, 2026	80.50	85.90	80.40	85.15	85.15	4.07%	12,356,390
Jun 17, 2026	77.50	84.50	76.98	81.82	81.82	5.14%	12,550,410
Jun 16, 2026	80.71	82.16	77.20	77.82	77.82	-1.22%	9,815,900
Jun 15, 2026	77.86	78.95	74.28	78.79	78.79	1.19%	8,937,131
Jun 12, 2026	81.43	82.61	77.76	77.86	77.86	-1.78%	8,092,927
Jun 11, 2026	77.47	79.63	75.00	79.27	79.27	1.31%	7,306,500
Jun 10, 2026	79.86	82.76	77.86	78.24	78.24	-2.07%	7,009,157
Jun 9, 2026	79.11	80.85	76.44	79.90	79.90	1.51%	7,558,014
Jun 8, 2026	78.59	83.50	77.94	78.71	78.71	-3.33%	9,993,201
Jun 5, 2026	78.54	83.27	76.13	81.43	81.43	6.84%	14,066,177
Jun 4, 2026	76.43	78.71	75.77	76.21	76.21	-2.56%	7,650,069
Jun 3, 2026	75.69	80.44	75.08	78.21	78.21	3.99%	11,952,107
Jun 2, 2026	77.07	77.61	74.29	75.21	75.21	-0.57%	10,522,379
Jun 1, 2026	84.29	84.74	75.08	75.64	75.64	-10.77%	14,274,553
May 29, 2026	92.21	92.50	84.29	84.77	84.77	-9.25%	14,374,401
May 28, 2026	93.57	95.24	91.07	93.41	93.41	1.58%	11,279,951
May 27, 2026	91.17	95.71	90.43	91.96	91.96	2.84%	15,132,977
May 26, 2026	89.29	91.99	86.29	89.42	89.42	-0.64%	12,777,438
May 25, 2026	92.29	93.50	87.21	90.00	90.00	-2.48%	16,458,105
May 22, 2026	94.29	95.00	90.72	92.29	92.29	-1.90%	12,142,136
May 21, 2026	93.58	99.09	93.43	94.07	94.07	-1.61%	14,143,387
May 20, 2026	98.57	100.00	95.61	95.61	95.61	-3.82%	12,735,536
May 19, 2026	100.04	100.76	95.07	99.40	99.40	0.22%	12,994,097