SHA:688272 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	25.61	26.49	24.63	25.16	25.16	5.76%	1,786,143
Jul 30, 2026	24.94	25.39	23.45	23.79	23.79	-4.46%	1,814,412
Jul 29, 2026	25.10	25.26	23.85	24.90	24.90	-	2,016,531
Jul 28, 2026	25.95	26.19	24.80	24.90	24.90	-4.27%	1,710,555
Jul 27, 2026	24.98	26.20	24.98	26.01	26.01	2.48%	1,311,310
Jul 24, 2026	25.52	25.90	24.91	25.38	25.38	-1.70%	1,193,291
Jul 23, 2026	25.16	26.20	24.71	25.82	25.82	2.26%	1,529,916
Jul 22, 2026	26.01	26.50	25.03	25.25	25.25	-2.81%	1,796,369
Jul 21, 2026	25.14	26.38	22.02	25.98	25.98	4.63%	3,199,253
Jul 20, 2026	27.72	27.98	24.36	24.83	24.83	-7.04%	3,474,301
Jul 17, 2026	30.07	30.39	26.54	26.71	26.71	-11.67%	3,066,352
Jul 16, 2026	31.16	31.99	30.05	30.24	30.24	-4.06%	2,196,434
Jul 15, 2026	33.11	33.62	31.23	31.52	31.52	-4.80%	2,141,155
Jul 14, 2026	32.20	33.96	31.14	33.11	33.11	2.67%	2,660,450
Jul 13, 2026	34.16	35.89	32.20	32.25	32.25	-9.84%	2,759,549
Jul 10, 2026	35.67	38.78	34.40	35.77	35.77	2.14%	3,590,962
Jul 9, 2026	32.51	37.33	32.51	35.02	35.02	-2.70%	3,491,486
Jul 8, 2026	37.00	37.71	35.51	35.99	35.99	-3.25%	3,039,168
Jul 7, 2026	42.83	43.72	37.00	37.20	37.20	-14.29%	4,502,611
Jul 6, 2026	46.63	46.95	42.62	43.40	43.40	-7.21%	3,172,843
Jul 3, 2026	44.53	47.88	43.45	46.77	46.77	5.03%	3,546,945
Jul 2, 2026	45.50	46.99	44.28	44.53	44.53	-4.17%	4,126,475
Jul 1, 2026	44.98	47.49	42.81	46.47	46.47	4.66%	6,032,341
Jun 30, 2026	39.79	44.80	39.13	44.40	44.40	12.58%	6,243,370
Jun 29, 2026	36.20	39.92	36.20	39.44	39.44	6.62%	5,569,692
Jun 26, 2026	32.95	38.87	32.95	36.99	36.99	11.68%	6,384,851
Jun 25, 2026	34.00	34.64	32.25	33.12	33.12	0.55%	2,184,076
Jun 24, 2026	34.00	34.67	32.35	32.94	32.94	-3.91%	1,599,487
Jun 23, 2026	34.19	34.75	33.50	34.28	34.28	0.15%	1,637,909
Jun 22, 2026	34.00	34.48	32.25	34.23	34.23	-0.73%	2,626,729
Jun 18, 2026	34.56	35.41	34.22	34.48	34.48	-2.21%	1,761,899
Jun 17, 2026	36.85	36.85	34.50	35.26	35.26	-3.53%	1,925,148
Jun 16, 2026	35.27	37.20	35.27	36.55	36.55	2.99%	1,980,115
Jun 15, 2026	35.05	36.40	34.50	35.49	35.49	2.34%	2,168,447
Jun 12, 2026	35.00	35.57	34.24	34.68	34.68	1.70%	2,043,135
Jun 11, 2026	33.60	34.93	33.31	34.10	34.10	-0.90%	1,788,672
Jun 10, 2026	35.81	37.73	33.82	34.41	34.41	-4.76%	3,104,787
Jun 9, 2026	35.28	38.28	35.22	36.13	36.13	4.33%	3,469,082
Jun 8, 2026	32.82	35.96	32.80	34.63	34.63	-0.03%	1,801,253
Jun 5, 2026	33.96	35.40	32.67	34.64	34.64	0.99%	1,484,510
Jun 4, 2026	34.51	38.13	33.81	34.30	34.30	-0.58%	3,063,449
Jun 3, 2026	34.20	35.00	32.52	34.50	34.50	1.32%	2,178,292
Jun 2, 2026	34.78	34.84	33.20	34.05	34.05	-1.30%	1,101,596
Jun 1, 2026	33.75	35.50	32.79	34.50	34.50	4.83%	1,563,874
May 29, 2026	35.05	35.50	32.78	32.91	32.91	-4.77%	1,452,482
May 28, 2026	36.56	36.56	33.36	34.56	34.56	-3.92%	1,510,212
May 27, 2026	35.56	36.26	34.82	35.97	35.97	3.66%	2,028,284
May 26, 2026	38.03	38.03	34.06	34.70	34.70	-9.75%	2,943,552
May 25, 2026	37.97	39.18	37.09	38.45	38.45	2.37%	2,420,698
May 22, 2026	37.36	38.42	36.30	37.56	37.56	1.38%	2,036,720