SHA:688271 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	115.00	116.50	112.88	115.52	115.52	-0.84%	7,069,862
Jul 30, 2026	113.90	117.30	113.40	116.50	116.50	2.21%	7,854,459
Jul 29, 2026	110.55	114.77	110.55	113.98	113.98	2.70%	7,437,320
Jul 28, 2026	110.44	111.78	109.46	110.98	110.98	0.48%	4,643,075
Jul 27, 2026	109.63	111.45	108.81	110.45	110.45	0.62%	4,150,725
Jul 24, 2026	113.50	113.96	109.77	109.77	109.77	-3.58%	5,679,467
Jul 23, 2026	113.68	114.60	112.19	113.85	113.85	0.01%	5,181,826
Jul 22, 2026	113.77	114.76	112.28	113.84	113.84	-0.59%	7,114,791
Jul 21, 2026	116.82	118.05	113.23	114.52	114.52	-2.95%	11,734,830
Jul 20, 2026	109.09	119.85	107.89	118.00	118.00	7.09%	13,911,975
Jul 17, 2026	112.30	113.43	109.86	110.37	110.19	-1.21%	8,809,320
Jul 16, 2026	108.01	112.45	107.96	111.72	111.54	2.50%	8,726,471
Jul 15, 2026	109.90	112.99	108.30	109.00	108.82	-1.10%	10,561,228
Jul 14, 2026	107.63	110.50	107.63	110.21	110.03	1.68%	7,176,231
Jul 13, 2026	109.00	109.50	107.20	108.39	108.21	-0.56%	5,842,757
Jul 10, 2026	107.43	110.43	106.40	109.00	108.82	0.80%	8,279,965
Jul 9, 2026	104.84	108.72	103.45	108.14	107.96	3.02%	7,564,736
Jul 8, 2026	104.30	106.15	103.03	104.97	104.80	1.13%	5,263,078
Jul 7, 2026	106.00	106.03	103.41	103.80	103.63	-2.76%	5,597,913
Jul 6, 2026	104.79	107.74	103.21	106.75	106.58	1.73%	9,509,566
Jul 3, 2026	104.75	106.30	103.80	104.93	104.76	1.01%	7,886,693
Jul 2, 2026	104.51	106.75	102.99	103.88	103.71	-	9,332,683
Jul 1, 2026	101.75	104.88	99.80	103.88	103.71	2.62%	9,587,844
Jun 30, 2026	101.20	102.38	99.57	101.23	101.06	-0.78%	7,124,563
Jun 29, 2026	98.25	102.45	95.90	102.03	101.86	3.87%	9,561,957
Jun 26, 2026	101.40	101.88	98.23	98.23	98.07	-3.22%	6,453,268
Jun 25, 2026	101.50	102.43	100.10	101.50	101.33	-0.81%	7,379,349
Jun 24, 2026	104.55	106.07	101.83	102.33	102.16	-0.19%	8,203,751
Jun 23, 2026	103.85	105.38	102.23	102.52	102.35	-1.60%	6,474,924
Jun 22, 2026	102.41	104.66	99.20	104.19	104.02	0.69%	10,348,722
Jun 18, 2026	110.29	110.32	102.00	103.48	103.31	-5.99%	16,709,150
Jun 17, 2026	111.30	111.70	109.89	110.07	109.89	-0.84%	5,436,514
Jun 16, 2026	113.23	113.23	111.00	111.00	110.82	-2.00%	5,646,343
Jun 15, 2026	114.00	115.50	112.50	113.26	113.08	-0.67%	5,589,302
Jun 12, 2026	112.21	114.30	110.18	114.02	113.83	1.60%	7,794,178
Jun 11, 2026	110.96	113.29	109.50	112.22	112.04	1.46%	6,140,273
Jun 10, 2026	112.12	112.70	110.30	110.60	110.42	-1.90%	5,136,452
Jun 9, 2026	113.99	114.50	112.18	112.74	112.56	-1.71%	5,719,940
Jun 8, 2026	110.89	115.55	110.40	114.70	114.51	1.52%	7,639,088
Jun 5, 2026	112.00	113.30	110.29	112.98	112.80	1.25%	6,063,053
Jun 4, 2026	113.30	114.68	110.79	111.58	111.40	-2.40%	6,811,136
Jun 3, 2026	117.10	117.96	114.06	114.32	114.13	-3.30%	9,152,907
Jun 2, 2026	117.80	118.80	116.10	118.22	118.03	0.74%	7,124,308
Jun 1, 2026	119.00	119.09	116.10	117.35	117.16	-2.45%	8,881,198
May 29, 2026	122.03	122.16	118.30	120.30	120.10	-1.52%	10,300,160
May 28, 2026	120.61	122.94	119.33	122.16	121.96	0.21%	10,759,530
May 27, 2026	116.85	123.29	116.81	121.91	121.71	3.49%	14,675,480
May 26, 2026	116.39	120.49	115.98	117.80	117.61	0.79%	11,206,450
May 25, 2026	114.99	117.79	113.00	116.88	116.69	0.75%	13,649,350
May 22, 2026	120.00	122.00	115.60	116.01	115.82	-5.91%	21,691,470