SHA:688312 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	40.78	44.11	40.03	40.06	40.06	5.67%	6,474,647
Jul 30, 2026	40.86	41.32	36.96	37.91	37.91	-8.78%	6,973,289
Jul 29, 2026	41.63	42.39	39.10	41.56	41.56	0.39%	6,034,560
Jul 28, 2026	44.72	45.77	41.00	41.40	41.40	-8.79%	4,701,957
Jul 27, 2026	43.91	46.14	43.38	45.39	45.39	2.74%	3,796,092
Jul 24, 2026	45.20	45.99	43.30	44.18	44.18	-3.09%	4,229,108
Jul 23, 2026	47.00	48.22	45.00	45.59	45.59	-2.38%	4,762,944
Jul 22, 2026	47.40	49.65	46.07	46.70	46.70	-2.42%	5,903,573
Jul 21, 2026	44.50	48.20	37.81	47.86	47.86	9.07%	9,769,777
Jul 20, 2026	51.22	52.39	42.98	43.88	43.88	-12.24%	9,195,613
Jul 17, 2026	55.66	55.80	49.65	50.00	50.00	-9.26%	7,090,932
Jul 16, 2026	57.04	58.94	54.66	55.10	55.10	-4.98%	4,681,217
Jul 15, 2026	62.96	63.60	57.85	57.99	57.99	-4.65%	4,115,825
Jul 14, 2026	58.00	61.68	56.89	60.82	60.82	4.95%	4,580,760
Jul 13, 2026	62.89	64.80	57.80	57.95	57.95	-9.62%	7,059,125
Jul 10, 2026	66.00	71.10	64.12	64.12	64.12	-3.14%	5,828,194
Jul 9, 2026	64.92	66.80	60.40	66.20	66.20	3.52%	6,058,774
Jul 8, 2026	65.68	66.47	62.30	63.95	63.95	-2.14%	3,693,579
Jul 7, 2026	69.74	69.74	63.66	65.35	65.35	-4.74%	4,447,997
Jul 6, 2026	72.65	72.90	66.66	68.60	68.60	-3.13%	4,806,094
Jul 3, 2026	73.13	75.80	70.81	70.82	70.82	-3.16%	6,038,195
Jul 2, 2026	76.10	79.39	72.52	73.13	73.13	-8.71%	5,839,168
Jul 1, 2026	84.00	85.48	79.58	80.11	80.11	-4.62%	5,533,071
Jun 30, 2026	84.00	88.22	83.00	83.99	83.99	0.47%	6,030,792
Jun 29, 2026	89.61	90.90	79.05	83.60	83.60	-7.30%	7,681,590
Jun 26, 2026	91.29	94.98	89.18	90.18	90.18	-4.00%	5,526,627
Jun 25, 2026	97.51	97.51	92.82	93.94	93.94	-3.10%	6,886,658
Jun 24, 2026	90.00	98.06	87.50	96.95	96.95	6.12%	7,886,846
Jun 23, 2026	95.99	98.80	89.30	91.36	91.36	-4.82%	7,472,238
Jun 22, 2026	94.90	96.11	87.10	95.99	95.99	3.66%	11,377,787
Jun 18, 2026	94.01	96.88	92.40	92.60	92.60	-1.80%	8,177,878
Jun 17, 2026	84.08	94.95	83.85	94.30	94.30	10.29%	11,151,310
Jun 16, 2026	82.39	85.78	81.01	85.50	85.50	4.20%	7,189,366
Jun 15, 2026	76.92	83.45	76.92	82.05	82.05	8.03%	7,198,716
Jun 12, 2026	82.04	85.00	75.27	75.95	75.95	-2.29%	6,581,857
Jun 11, 2026	78.48	80.85	76.50	77.73	77.73	-0.63%	4,757,541
Jun 10, 2026	78.00	80.62	75.56	78.22	78.22	-2.08%	4,593,599
Jun 9, 2026	80.10	80.99	76.76	79.88	79.88	2.15%	4,415,965
Jun 8, 2026	76.00	81.69	75.20	78.20	78.20	-3.81%	5,088,033
Jun 5, 2026	83.20	85.50	80.72	81.30	81.30	-3.78%	5,647,482
Jun 4, 2026	81.00	85.38	80.50	84.49	84.49	1.92%	5,824,157
Jun 3, 2026	85.70	86.63	80.56	82.90	82.90	2.23%	8,228,482
Jun 2, 2026	79.51	83.18	78.80	81.64	81.09	1.96%	5,613,561
Jun 1, 2026	88.99	88.99	79.20	80.07	79.53	-7.97%	9,337,600
May 29, 2026	91.00	94.30	85.53	87.00	86.41	-1.87%	8,598,763
May 28, 2026	86.40	90.90	85.00	88.66	88.06	0.01%	8,677,970
May 27, 2026	97.00	101.48	88.01	88.65	88.05	-7.66%	8,433,577
May 26, 2026	98.89	100.00	93.41	96.00	95.35	-4.41%	6,215,412
May 25, 2026	98.36	105.00	94.68	100.43	99.75	2.17%	8,204,315
May 22, 2026	94.00	99.80	91.02	98.30	97.64	6.34%	7,276,972