SHA:688273 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	28.12	29.94	28.12	28.76	28.76	-1.81%	1,811,083
Jul 21, 2026	30.86	30.86	27.18	29.29	29.29	-2.40%	2,592,706
Jul 20, 2026	32.13	33.58	29.29	30.01	30.01	-6.57%	2,507,121
Jul 17, 2026	37.00	37.00	31.83	32.12	32.12	-13.33%	2,032,045
Jul 16, 2026	35.58	38.94	35.47	37.06	37.06	2.86%	2,044,029
Jul 15, 2026	34.69	36.22	34.40	36.03	36.03	3.09%	1,484,844
Jul 14, 2026	33.91	35.22	33.16	34.95	34.95	3.68%	1,773,856
Jul 13, 2026	38.15	38.15	33.61	33.71	33.71	-11.64%	2,430,061
Jul 10, 2026	36.00	39.25	36.00	38.15	38.15	5.10%	2,273,339
Jul 9, 2026	37.50	38.28	35.38	36.30	36.30	-2.10%	1,366,559
Jul 8, 2026	39.68	39.77	37.04	37.08	37.08	-6.10%	1,440,752
Jul 7, 2026	41.37	41.77	39.32	39.49	39.49	-4.50%	1,264,846
Jul 6, 2026	41.65	41.80	40.50	41.35	41.35	0.41%	1,274,018
Jul 3, 2026	40.06	42.33	39.93	41.18	41.18	2.62%	1,395,967
Jul 2, 2026	40.64	42.38	39.83	40.13	40.13	-0.67%	1,949,375
Jul 1, 2026	39.17	41.35	38.35	40.40	40.40	4.28%	2,178,838
Jun 30, 2026	36.39	38.99	35.50	38.74	38.74	6.40%	2,417,315
Jun 29, 2026	35.93	37.38	35.59	36.41	36.41	-0.98%	1,253,485
Jun 26, 2026	38.01	39.28	36.77	36.77	36.77	-3.74%	1,588,181
Jun 25, 2026	40.00	40.20	37.65	38.20	38.20	-5.63%	2,143,455
Jun 24, 2026	41.40	43.00	40.16	40.48	40.48	-2.13%	1,609,275
Jun 23, 2026	43.15	43.17	41.02	41.36	41.36	-2.22%	1,242,184
Jun 22, 2026	42.23	42.72	40.21	42.30	42.30	-1.44%	1,546,441
Jun 18, 2026	41.95	43.68	41.50	42.92	42.92	2.19%	1,304,961
Jun 17, 2026	41.98	43.18	41.80	42.00	42.00	-1.39%	968,102
Jun 16, 2026	40.80	43.30	40.19	42.59	42.59	3.55%	1,587,878
Jun 15, 2026	40.44	42.11	40.00	41.13	41.13	2.06%	1,430,665
Jun 12, 2026	40.80	43.25	39.80	40.30	40.30	-0.74%	2,071,585
Jun 11, 2026	42.05	42.51	39.58	40.60	40.60	-5.12%	2,114,683
Jun 10, 2026	43.56	44.37	41.38	42.79	42.79	-3.15%	1,674,131
Jun 9, 2026	44.06	45.62	43.59	44.18	44.18	0.73%	1,924,458
Jun 8, 2026	41.09	44.20	40.67	43.86	43.86	3.10%	2,520,158
Jun 5, 2026	42.69	44.87	41.56	42.54	42.54	-0.47%	4,077,433
Jun 4, 2026	41.59	43.00	41.29	42.74	42.74	1.74%	1,320,606
Jun 3, 2026	43.46	43.46	41.08	42.01	42.01	-0.47%	1,089,321
Jun 2, 2026	42.01	42.86	40.50	42.21	42.21	0.48%	1,426,158
Jun 1, 2026	41.24	43.89	41.04	42.01	42.01	1.92%	1,568,432
May 29, 2026	44.56	44.87	41.00	41.22	41.22	-7.64%	2,103,268
May 28, 2026	41.78	45.30	40.31	44.63	44.63	7.57%	2,697,555
May 27, 2026	44.45	45.73	41.46	41.49	41.49	-6.66%	2,683,083
May 26, 2026	42.78	45.12	40.51	44.45	44.45	4.37%	2,803,621
May 25, 2026	43.80	45.08	42.53	43.09	42.59	-0.25%	2,178,536
May 22, 2026	42.09	43.53	41.18	43.20	42.70	3.80%	1,626,947
May 21, 2026	42.05	43.39	41.33	41.62	41.14	-2.89%	1,215,131
May 20, 2026	43.20	43.80	41.80	42.86	42.36	-1.88%	1,309,619
May 19, 2026	44.10	46.60	42.80	43.68	43.17	-0.95%	2,197,416
May 18, 2026	44.11	44.61	43.14	44.10	43.59	-1.01%	1,495,235
May 15, 2026	45.48	45.84	43.67	44.55	44.03	-1.31%	1,314,238
May 14, 2026	46.98	46.98	44.62	45.14	44.62	-3.09%	1,491,623
May 13, 2026	45.98	46.96	45.23	46.58	46.04	1.53%	1,542,731