SHA:688286 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	69.50	71.95	66.71	66.82	66.82	-4.42%	5,310,961
Jul 9, 2026	68.99	70.80	66.50	69.91	69.91	2.10%	4,831,111
Jul 8, 2026	72.42	74.47	67.35	68.47	68.47	-5.75%	5,376,648
Jul 7, 2026	77.12	77.25	71.21	72.65	72.65	-5.92%	5,118,980
Jul 6, 2026	84.50	86.09	76.51	77.22	77.22	-7.74%	7,748,666
Jul 3, 2026	86.80	87.00	80.81	83.70	83.70	-2.41%	8,178,163
Jul 2, 2026	87.03	93.01	85.25	85.77	85.77	-9.76%	10,123,392
Jul 1, 2026	86.16	98.62	86.16	95.24	95.04	15.87%	15,328,382
Jun 30, 2026	67.81	82.19	67.81	82.19	82.03	20.00%	8,156,073
Jun 29, 2026	71.47	76.06	66.31	68.49	68.35	-5.54%	9,061,061
Jun 26, 2026	74.27	77.41	72.14	72.51	72.36	-1.90%	6,798,763
Jun 25, 2026	69.24	77.41	67.71	73.91	73.76	6.79%	9,262,529
Jun 24, 2026	64.39	71.29	63.58	69.21	69.07	5.33%	8,651,779
Jun 23, 2026	67.75	67.76	62.48	65.71	65.58	-1.96%	7,775,399
Jun 22, 2026	58.80	68.41	57.14	67.03	66.89	17.45%	12,499,414
Jun 18, 2026	57.41	58.37	55.69	57.07	56.96	-0.51%	5,116,974
Jun 17, 2026	52.49	58.86	51.34	57.36	57.25	11.42%	7,761,785
Jun 16, 2026	48.02	53.56	47.51	51.49	51.38	7.18%	4,435,352
Jun 15, 2026	45.69	48.56	45.08	48.04	47.94	6.90%	3,073,140
Jun 12, 2026	45.86	47.41	44.86	44.94	44.84	0.18%	2,331,867
Jun 11, 2026	44.20	45.24	43.27	44.86	44.77	1.49%	1,681,519
Jun 10, 2026	44.64	45.79	43.64	44.20	44.11	-2.10%	1,902,754
Jun 9, 2026	45.49	45.54	44.07	45.15	45.06	1.27%	2,141,413
Jun 8, 2026	44.53	46.98	43.57	44.59	44.50	-2.47%	3,455,853
Jun 5, 2026	43.21	48.17	40.71	45.71	45.62	5.44%	4,908,483
Jun 4, 2026	44.83	44.83	43.16	43.36	43.27	-1.88%	2,082,230
Jun 3, 2026	44.13	45.60	43.81	44.19	44.10	-0.71%	1,920,671
Jun 2, 2026	45.60	46.12	43.57	44.50	44.41	-3.04%	2,361,885
Jun 1, 2026	46.78	47.70	45.64	45.89	45.80	-1.88%	2,145,321
May 29, 2026	51.24	51.24	46.43	46.77	46.68	-8.01%	3,742,486
May 28, 2026	49.94	51.54	49.32	50.84	50.74	1.45%	2,335,199
May 27, 2026	51.94	52.46	49.71	50.11	50.01	-3.52%	3,011,057
May 26, 2026	54.07	54.07	50.79	51.94	51.84	-4.04%	3,599,636
May 25, 2026	52.03	54.18	51.29	54.13	54.02	4.06%	4,285,910
May 22, 2026	51.07	52.31	50.43	52.01	51.91	2.69%	2,682,827
May 21, 2026	54.74	54.79	50.63	50.65	50.55	-6.09%	4,799,246
May 20, 2026	54.17	54.39	53.50	53.94	53.83	-1.10%	3,004,152
May 19, 2026	52.61	54.69	51.81	54.54	54.43	2.98%	3,906,902
May 18, 2026	50.99	54.29	50.44	52.96	52.85	3.84%	4,624,493
May 15, 2026	51.46	52.49	50.01	51.00	50.90	-1.90%	3,135,902
May 14, 2026	52.44	53.14	50.59	51.99	51.88	0.34%	3,476,208
May 13, 2026	50.57	52.29	49.79	51.81	51.70	1.58%	3,063,622
May 12, 2026	51.64	51.89	50.36	51.00	50.90	-1.24%	2,469,098
May 11, 2026	51.81	52.06	50.79	51.64	51.54	1.20%	3,022,314
May 8, 2026	49.64	51.35	48.21	51.03	50.93	2.41%	3,097,225
May 7, 2026	48.00	50.12	47.83	49.83	49.73	3.89%	3,682,744
May 6, 2026	47.86	49.31	47.63	47.96	47.87	1.93%	4,784,181
Apr 30, 2026	46.19	47.56	45.76	47.06	46.96	-10.16%	7,136,137
Apr 29, 2026	50.27	52.71	49.91	52.38	52.27	5.10%	3,835,442
Apr 28, 2026	51.62	51.79	49.43	49.84	49.73	-3.57%	2,614,543