SHA:688295 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	40.00	40.48	38.88	38.89	38.89	-4.09%	4,766,232
Jul 23, 2026	39.88	40.60	39.40	40.55	40.55	2.89%	5,231,454
Jul 22, 2026	39.99	40.66	39.37	39.41	39.41	-2.21%	6,225,749
Jul 21, 2026	38.01	40.40	37.81	40.30	40.30	5.47%	8,389,066
Jul 20, 2026	39.60	39.95	37.41	38.21	38.21	-1.72%	6,496,144
Jul 17, 2026	40.28	41.02	38.88	38.88	38.88	-4.40%	6,864,966
Jul 16, 2026	41.50	42.85	40.50	40.67	40.67	-3.94%	6,254,811
Jul 15, 2026	43.70	43.77	42.01	42.34	42.34	-2.44%	5,493,095
Jul 14, 2026	45.10	45.28	41.88	43.40	43.40	-4.15%	8,849,691
Jul 13, 2026	48.35	48.60	45.28	45.28	45.28	-8.84%	9,312,352
Jul 10, 2026	47.10	52.49	46.70	49.67	49.67	4.37%	14,473,827
Jul 9, 2026	46.58	47.59	44.88	47.59	47.59	2.83%	8,867,083
Jul 8, 2026	48.60	49.00	46.01	46.28	46.28	-4.26%	7,274,188
Jul 7, 2026	49.85	50.25	48.10	48.34	48.34	-3.03%	7,313,641
Jul 6, 2026	54.00	54.06	49.66	49.85	49.85	-8.45%	12,363,681
Jul 3, 2026	52.50	55.58	52.44	54.45	54.45	2.83%	11,852,060
Jul 2, 2026	54.59	56.29	52.77	52.95	52.95	-4.90%	12,573,057
Jul 1, 2026	58.76	59.92	55.13	55.68	55.68	-8.03%	20,723,883
Jun 30, 2026	58.05	61.98	58.05	60.54	60.54	2.23%	19,896,442
Jun 29, 2026	61.60	65.35	59.04	59.22	59.22	4.81%	25,623,601
Jun 26, 2026	55.08	58.30	54.78	56.50	56.50	0.98%	17,142,028
Jun 25, 2026	54.30	56.58	54.30	55.95	55.95	1.34%	15,395,531
Jun 24, 2026	48.36	56.81	47.80	55.21	55.21	13.14%	23,053,093
Jun 23, 2026	50.30	50.46	48.48	48.80	48.80	-3.46%	7,973,068
Jun 22, 2026	50.70	50.91	48.58	50.55	50.55	-1.17%	13,491,358
Jun 18, 2026	52.06	53.85	50.50	51.15	51.15	-2.37%	11,972,191
Jun 17, 2026	52.62	54.44	52.01	52.39	52.39	2.03%	13,971,559
Jun 16, 2026	51.15	52.44	50.18	51.35	51.35	0.51%	10,640,462
Jun 15, 2026	49.98	51.65	49.41	51.09	51.09	1.17%	10,559,030
Jun 12, 2026	50.85	52.98	49.52	50.50	50.50	0.96%	16,397,710
Jun 11, 2026	46.86	50.20	46.45	50.02	50.02	6.20%	12,160,090
Jun 10, 2026	48.50	48.75	46.81	47.10	47.10	-3.48%	7,832,798
Jun 9, 2026	48.58	48.85	46.50	48.80	48.80	3.43%	8,566,266
Jun 8, 2026	47.58	49.13	46.72	47.18	47.18	-6.05%	10,053,130
Jun 5, 2026	49.01	52.40	47.98	50.22	50.22	2.49%	14,389,390
Jun 4, 2026	50.00	50.88	48.62	49.00	49.00	-4.50%	11,767,110
Jun 3, 2026	48.88	52.67	48.71	51.31	51.31	8.71%	18,934,780
Jun 2, 2026	47.34	47.70	45.82	47.20	47.20	-0.32%	7,658,610
Jun 1, 2026	48.23	48.84	47.26	47.35	47.35	-1.80%	7,665,266
May 29, 2026	50.71	51.58	47.85	48.22	48.22	-5.27%	12,431,590
May 28, 2026	50.03	51.23	49.00	50.90	50.90	1.29%	8,128,012
May 27, 2026	51.73	51.74	49.57	50.25	50.25	-2.90%	10,289,590
May 26, 2026	52.50	52.90	50.30	51.75	51.75	-2.71%	11,166,330
May 25, 2026	53.70	53.98	52.19	53.19	53.19	-0.11%	9,064,802
May 22, 2026	51.28	53.88	51.20	53.25	53.25	4.09%	9,353,633
May 21, 2026	53.45	54.55	50.92	51.16	51.16	-4.03%	10,449,440
May 20, 2026	52.87	53.66	52.21	53.34	53.31	-0.02%	9,332,368
May 19, 2026	54.00	54.10	51.90	53.35	53.32	-1.04%	9,841,004
May 18, 2026	54.00	55.65	52.80	53.91	53.88	-1.79%	9,259,921
May 15, 2026	54.15	56.48	54.01	54.89	54.86	1.01%	11,424,060