SHA:688281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	44.06	45.55	43.50	45.07	45.07	1.28%	4,465,378
Jul 20, 2026	43.20	44.59	42.38	44.50	44.50	3.54%	4,917,005
Jul 17, 2026	45.80	46.53	42.93	42.98	42.98	-6.79%	4,008,247
Jul 16, 2026	45.81	46.88	45.45	46.11	46.11	-0.95%	3,311,693
Jul 15, 2026	45.69	47.80	45.69	46.55	46.55	0.80%	3,416,725
Jul 14, 2026	44.80	46.46	43.03	46.18	46.18	3.89%	5,311,340
Jul 13, 2026	49.88	49.90	44.35	44.45	44.45	-10.56%	6,529,852
Jul 10, 2026	49.39	51.80	48.89	49.70	49.70	0.61%	5,503,469
Jul 9, 2026	47.80	49.64	46.51	49.40	49.40	3.61%	4,017,260
Jul 8, 2026	48.48	48.99	47.38	47.68	47.68	-1.65%	3,138,545
Jul 7, 2026	50.15	50.50	48.25	48.48	48.48	-3.27%	2,831,255
Jul 6, 2026	52.00	52.45	48.90	50.12	50.12	-2.68%	5,333,560
Jul 3, 2026	49.56	51.99	48.95	51.50	51.50	5.08%	6,709,862
Jul 2, 2026	50.80	50.97	48.77	49.01	49.01	-3.71%	4,740,870
Jul 1, 2026	49.87	51.66	49.58	50.90	50.90	1.33%	4,559,165
Jun 30, 2026	48.53	50.25	48.00	50.23	50.23	3.57%	4,793,284
Jun 29, 2026	47.00	48.97	46.60	48.50	48.50	3.02%	4,880,673
Jun 26, 2026	47.75	47.92	46.20	47.08	47.08	-1.63%	4,649,044
Jun 25, 2026	49.58	49.58	46.50	47.86	47.86	-4.26%	8,966,298
Jun 24, 2026	49.58	50.80	49.08	49.99	49.99	-0.26%	3,075,727
Jun 23, 2026	52.41	52.41	49.80	50.12	50.12	-4.24%	3,681,854
Jun 22, 2026	53.00	53.48	50.87	52.34	52.34	-1.89%	4,196,787
Jun 18, 2026	51.50	54.69	51.38	53.35	53.35	2.89%	3,986,406
Jun 17, 2026	51.15	52.94	51.10	51.85	51.85	0.76%	3,437,200
Jun 16, 2026	51.50	52.18	50.61	51.46	51.46	0.70%	3,367,522
Jun 15, 2026	51.58	52.21	50.66	51.10	51.10	-2.63%	4,774,791
Jun 12, 2026	49.50	53.54	49.08	52.48	52.48	7.72%	8,009,811
Jun 11, 2026	46.78	49.79	46.18	48.72	48.72	3.95%	4,701,147
Jun 10, 2026	47.00	47.99	45.99	46.87	46.87	-0.91%	3,608,993
Jun 9, 2026	48.04	48.40	46.68	47.30	47.30	-0.30%	5,298,233
Jun 8, 2026	48.50	49.83	46.46	47.44	47.44	-4.87%	4,477,483
Jun 5, 2026	50.00	51.36	48.91	49.87	49.87	-1.11%	4,331,684
Jun 4, 2026	51.74	51.97	50.10	50.43	50.43	-3.19%	4,289,728
Jun 3, 2026	53.20	53.77	51.50	52.09	52.09	-2.09%	5,020,651
Jun 2, 2026	55.01	55.01	52.67	53.20	53.20	-1.99%	2,728,080
Jun 1, 2026	53.56	55.89	53.54	54.39	54.28	0.86%	4,038,481
May 29, 2026	57.54	57.84	53.57	53.93	53.82	-5.74%	5,320,660
May 28, 2026	56.75	57.77	55.91	57.21	57.09	0.82%	3,951,524
May 27, 2026	58.69	59.64	56.56	56.75	56.63	-3.71%	4,635,599
May 26, 2026	59.64	59.99	57.69	58.94	58.81	-1.22%	4,983,035
May 25, 2026	60.43	60.86	58.66	59.66	59.54	0.88%	5,570,122
May 22, 2026	57.70	59.61	57.42	59.14	59.02	3.11%	5,465,518
May 21, 2026	60.11	61.26	56.99	57.36	57.24	-4.59%	8,111,511
May 20, 2026	60.40	61.27	59.36	60.11	59.99	-1.09%	6,423,511
May 19, 2026	60.03	61.79	59.06	60.78	60.65	1.31%	8,031,180
May 18, 2026	63.73	64.71	59.71	59.99	59.87	-7.70%	13,214,438
May 15, 2026	67.86	69.29	62.21	65.00	64.86	-4.11%	17,785,949
May 14, 2026	67.79	67.79	66.43	67.79	67.64	20.01%	4,857,141
May 13, 2026	55.44	57.00	55.00	56.49	56.37	1.28%	3,625,178
May 12, 2026	57.36	57.77	55.06	55.77	55.65	-2.67%	4,670,862