SHA:688309 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	63.00	66.30	61.50	65.20	65.20	2.18%	1,934,731
Jul 23, 2026	59.11	64.58	58.55	63.81	63.81	9.34%	2,579,817
Jul 22, 2026	57.13	63.52	54.72	58.36	58.36	1.23%	2,701,604
Jul 21, 2026	57.68	59.88	45.90	57.65	57.65	4.80%	3,757,296
Jul 20, 2026	62.00	62.93	52.26	55.01	55.01	-10.48%	2,980,527
Jul 17, 2026	61.66	66.15	58.25	61.45	61.45	-1.87%	2,872,194
Jul 16, 2026	64.00	64.59	61.46	62.62	62.62	-2.45%	1,437,641
Jul 15, 2026	67.00	67.00	64.10	64.19	64.19	-2.09%	1,768,034
Jul 14, 2026	59.10	65.59	59.10	65.56	65.56	10.17%	2,318,182
Jul 13, 2026	63.77	66.39	58.99	59.51	59.51	-8.35%	2,054,384
Jul 10, 2026	65.29	66.58	64.00	64.93	64.93	-0.72%	1,666,505
Jul 9, 2026	61.86	65.56	60.00	65.40	65.40	5.35%	1,592,334
Jul 8, 2026	65.01	65.87	61.88	62.08	62.08	-4.40%	1,431,996
Jul 7, 2026	68.53	68.53	63.29	64.94	64.94	-5.31%	2,347,440
Jul 6, 2026	66.11	72.82	66.11	68.58	68.58	3.74%	3,184,205
Jul 3, 2026	62.89	68.00	61.94	66.11	66.11	5.24%	2,376,732
Jul 2, 2026	59.00	65.59	59.00	62.82	62.82	1.49%	2,132,909
Jul 1, 2026	59.12	65.34	59.12	61.90	61.90	1.68%	2,380,647
Jun 30, 2026	58.83	61.68	57.88	60.88	60.88	3.80%	1,940,066
Jun 29, 2026	60.00	60.79	56.28	58.65	58.65	2.89%	1,873,731
Jun 26, 2026	58.00	59.50	56.50	57.00	57.00	-2.81%	2,148,894
Jun 25, 2026	59.75	61.52	58.20	58.65	58.65	-1.84%	1,927,074
Jun 24, 2026	61.50	62.60	59.60	59.75	59.75	-2.83%	1,340,196
Jun 23, 2026	62.23	62.95	60.59	61.49	61.49	-3.17%	1,406,874
Jun 22, 2026	64.95	66.13	59.50	63.50	63.50	-3.54%	2,443,795
Jun 18, 2026	62.75	66.68	62.30	66.00	65.83	4.08%	1,862,021
Jun 17, 2026	63.50	64.68	61.93	63.41	63.25	0.65%	1,795,532
Jun 16, 2026	57.99	64.12	57.00	63.00	62.84	9.02%	3,385,456
Jun 15, 2026	58.94	59.94	56.39	57.79	57.64	-0.26%	3,695,752
Jun 12, 2026	65.94	66.47	57.11	57.94	57.79	-11.34%	4,063,408
Jun 11, 2026	68.51	69.65	62.77	65.35	65.18	-6.19%	2,896,018
Jun 10, 2026	65.76	70.53	64.03	69.66	69.48	6.35%	2,495,570
Jun 9, 2026	64.00	65.97	63.15	65.50	65.33	3.89%	1,667,874
Jun 8, 2026	62.63	64.35	61.01	63.05	62.89	-0.61%	1,502,627
Jun 5, 2026	64.36	65.72	62.50	63.44	63.28	-3.25%	1,222,828
Jun 4, 2026	63.54	67.54	61.45	65.57	65.40	1.58%	2,419,773
Jun 3, 2026	63.88	66.00	63.28	64.55	64.38	0.09%	1,885,628
Jun 2, 2026	68.58	69.00	64.10	64.49	64.32	-4.43%	1,609,326
Jun 1, 2026	69.62	71.00	67.11	67.48	67.31	-2.49%	2,079,151
May 29, 2026	68.82	71.30	65.92	69.20	69.02	-0.06%	2,403,196
May 28, 2026	71.05	71.05	67.80	69.24	69.06	-0.80%	1,522,706
May 27, 2026	73.00	73.90	69.33	69.80	69.62	-4.45%	2,480,984
May 26, 2026	77.28	77.28	71.50	73.05	72.86	-5.28%	2,078,105
May 25, 2026	77.91	79.22	74.74	77.12	76.92	-	1,510,604
May 22, 2026	73.96	78.66	73.96	77.12	76.92	4.93%	1,849,787
May 21, 2026	79.95	80.90	73.10	73.50	73.31	-8.07%	2,398,513
May 20, 2026	81.40	83.89	78.79	79.95	79.74	-1.78%	1,692,390
May 19, 2026	77.99	81.50	77.08	81.40	81.19	4.37%	1,743,876
May 18, 2026	77.96	79.17	76.00	77.99	77.79	0.04%	1,101,508
May 15, 2026	78.00	79.57	75.00	77.96	77.76	-0.69%	1,757,484