SHA:688282 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	51.50	52.70	50.72	50.83	50.83	1.01%	686,265
Jul 30, 2026	51.42	52.24	49.00	50.32	50.32	-0.63%	766,769
Jul 29, 2026	51.69	51.69	49.30	50.64	50.64	-0.37%	739,953
Jul 28, 2026	50.23	52.20	50.19	50.83	50.83	0.75%	704,472
Jul 27, 2026	49.10	50.98	48.51	50.45	50.45	1.71%	607,039
Jul 24, 2026	49.69	52.99	48.93	49.60	49.60	-0.70%	1,426,691
Jul 23, 2026	47.97	50.47	46.56	49.95	49.95	5.92%	1,069,349
Jul 22, 2026	48.05	48.94	46.88	47.16	47.16	-1.83%	861,904
Jul 21, 2026	47.13	49.39	42.90	48.04	48.04	1.93%	1,482,201
Jul 20, 2026	49.20	50.54	46.61	47.13	47.13	-4.69%	1,111,087
Jul 17, 2026	54.26	54.61	48.30	49.45	49.45	-8.83%	1,508,743
Jul 16, 2026	52.52	56.52	51.95	54.24	54.24	2.67%	1,551,118
Jul 15, 2026	54.73	55.68	52.70	52.83	52.83	-3.40%	1,049,850
Jul 14, 2026	56.00	56.00	52.26	54.69	54.69	-1.25%	1,402,978
Jul 13, 2026	65.51	65.55	55.08	55.38	55.38	-13.89%	2,347,144
Jul 10, 2026	61.68	69.61	60.98	64.31	64.31	5.01%	2,549,933
Jul 9, 2026	63.55	63.55	59.11	61.24	61.24	-1.23%	1,516,852
Jul 8, 2026	68.85	72.00	62.00	62.00	62.00	-8.22%	2,833,262
Jul 7, 2026	63.67	69.95	63.11	67.55	67.55	6.55%	2,693,838
Jul 6, 2026	66.53	67.86	62.33	63.40	63.40	-5.65%	1,434,641
Jul 3, 2026	64.23	71.23	64.23	67.20	67.20	3.93%	1,911,901
Jul 2, 2026	65.82	67.68	63.44	64.66	64.66	-0.15%	2,132,484
Jul 1, 2026	59.16	66.58	57.88	64.76	64.76	11.27%	2,821,466
Jun 30, 2026	56.65	59.79	55.05	58.20	58.20	3.93%	1,493,715
Jun 29, 2026	56.96	57.65	54.98	56.00	56.00	-3.00%	1,196,248
Jun 26, 2026	58.86	59.39	56.50	57.73	57.73	-1.99%	1,492,311
Jun 25, 2026	60.48	60.49	57.98	58.90	58.90	-2.52%	1,257,635
Jun 24, 2026	60.00	61.80	59.26	60.42	60.42	-1.92%	1,270,438
Jun 23, 2026	64.45	64.68	60.66	61.60	61.60	-3.02%	1,404,661
Jun 22, 2026	65.51	66.49	59.51	63.52	63.52	-3.04%	3,106,209
Jun 18, 2026	69.00	69.88	65.30	65.51	65.51	-5.36%	2,907,858
Jun 17, 2026	70.16	71.78	68.87	69.22	69.22	-1.31%	1,286,318
Jun 16, 2026	73.16	73.45	69.78	70.14	70.14	-5.27%	2,080,087
Jun 15, 2026	71.97	76.67	68.79	74.04	74.04	5.47%	2,902,405
Jun 12, 2026	71.05	72.16	69.24	70.20	70.20	0.75%	1,026,281
Jun 11, 2026	69.99	70.67	66.66	69.68	69.68	-0.77%	1,316,979
Jun 10, 2026	70.05	73.28	68.14	70.22	70.22	0.03%	1,400,788
Jun 9, 2026	69.70	70.87	68.89	70.20	70.20	0.72%	791,248
Jun 8, 2026	72.06	76.00	68.71	69.70	69.70	-7.07%	1,395,827
Jun 5, 2026	72.66	76.25	71.61	75.00	75.00	3.29%	1,477,883
Jun 4, 2026	72.18	73.55	70.63	72.61	72.61	0.14%	974,211
Jun 3, 2026	74.83	75.00	71.81	72.51	72.51	-0.67%	1,074,678
Jun 2, 2026	75.26	76.00	72.00	73.00	73.00	-2.47%	1,002,390
Jun 1, 2026	75.81	78.00	73.05	74.85	74.85	-1.64%	1,497,261
May 29, 2026	80.91	82.09	76.00	76.10	76.10	-5.62%	1,499,159
May 28, 2026	80.02	82.41	79.10	80.63	80.63	-0.70%	1,330,570
May 27, 2026	84.55	85.99	80.89	81.20	81.20	-5.58%	1,608,489
May 26, 2026	89.45	89.93	83.42	86.00	86.00	-4.36%	1,485,142
May 25, 2026	87.29	90.86	85.62	89.92	89.92	2.18%	1,855,131
May 22, 2026	89.26	92.95	86.80	88.00	88.00	0.46%	2,555,957