SHA:688313 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	113.60	122.87	95.99	121.90	121.90	9.33%	32,684,690
Jul 20, 2026	122.58	127.20	105.29	111.50	111.50	-5.50%	29,634,473
Jul 17, 2026	140.76	142.00	117.85	117.99	117.99	-16.93%	25,272,942
Jul 16, 2026	140.07	148.58	137.00	142.03	142.03	-3.18%	16,898,011
Jul 15, 2026	153.11	156.80	146.20	146.70	146.70	-3.42%	19,264,321
Jul 14, 2026	140.70	153.85	137.80	151.90	151.90	8.81%	24,306,660
Jul 13, 2026	145.01	149.80	138.70	139.60	139.60	-5.44%	16,756,398
Jul 10, 2026	159.00	162.62	147.55	147.63	147.63	-4.48%	23,079,449
Jul 9, 2026	144.90	156.36	136.50	154.56	154.56	8.91%	26,895,410
Jul 8, 2026	147.00	149.90	138.00	141.91	141.91	-2.10%	16,673,390
Jul 7, 2026	149.30	150.00	141.33	144.96	144.96	-2.50%	15,578,500
Jul 6, 2026	158.00	158.57	141.00	148.68	148.68	-6.24%	25,671,192
Jul 3, 2026	158.13	166.69	157.29	158.57	158.57	-1.45%	16,518,417
Jul 2, 2026	161.00	170.60	156.10	160.91	160.91	-5.79%	20,220,813
Jul 1, 2026	181.55	183.97	168.00	170.80	170.80	-7.50%	27,150,023
Jun 30, 2026	178.78	191.60	174.00	184.65	184.65	5.33%	26,816,003
Jun 29, 2026	178.00	182.50	165.18	175.30	175.30	-2.45%	24,782,477
Jun 26, 2026	193.50	194.00	173.50	179.70	179.70	-10.12%	34,393,452
Jun 25, 2026	204.00	205.92	193.00	199.94	199.94	-1.67%	29,118,751
Jun 24, 2026	193.00	206.67	191.08	203.33	203.33	1.68%	35,118,481
Jun 23, 2026	178.60	205.79	172.60	199.98	199.98	9.55%	40,968,010
Jun 22, 2026	181.00	188.99	176.80	182.55	182.55	4.05%	35,333,462
Jun 18, 2026	171.00	177.46	168.18	175.44	175.44	3.49%	32,893,306
Jun 17, 2026	167.68	171.97	165.70	169.52	169.52	-1.96%	32,039,043
Jun 16, 2026	169.00	177.50	166.05	172.91	172.91	3.83%	34,721,022
Jun 15, 2026	152.00	166.88	150.00	166.53	166.53	11.71%	32,291,510
Jun 12, 2026	160.00	162.00	147.50	149.07	149.07	-1.60%	22,677,740
Jun 11, 2026	152.05	155.58	148.06	151.50	151.50	0.11%	18,932,040
Jun 10, 2026	154.50	157.55	149.00	151.63	151.33	-5.76%	18,317,840
Jun 9, 2026	153.36	162.02	152.28	160.89	160.57	7.78%	24,826,796
Jun 8, 2026	143.10	155.00	143.10	149.28	148.98	-4.79%	23,209,882
Jun 5, 2026	162.00	174.59	154.00	156.79	156.48	-5.23%	34,206,740
Jun 4, 2026	163.13	168.98	162.96	165.45	165.12	-2.02%	29,285,020
Jun 3, 2026	160.80	181.00	158.53	168.86	168.53	9.29%	46,395,840
Jun 2, 2026	151.78	157.40	146.88	154.50	154.19	5.60%	26,267,380
Jun 1, 2026	160.01	160.80	146.06	146.30	146.01	-10.07%	31,098,250
May 29, 2026	167.01	168.40	158.00	162.69	162.37	-0.67%	26,070,920
May 28, 2026	153.00	166.00	152.18	163.78	163.46	5.66%	33,536,710
May 27, 2026	160.00	162.78	149.20	155.00	154.69	-9.40%	51,072,800
May 26, 2026	180.00	180.00	166.20	171.08	170.74	-6.06%	31,104,720
May 25, 2026	177.00	184.87	174.18	182.12	181.76	4.24%	32,905,340
May 22, 2026	173.00	180.89	161.88	174.72	174.37	4.07%	39,095,100
May 21, 2026	188.00	188.18	166.00	167.88	167.55	-9.20%	35,229,470
May 20, 2026	172.35	188.46	167.80	184.90	184.53	6.69%	32,856,990
May 19, 2026	172.00	174.11	162.98	173.31	172.97	-0.06%	25,527,110
May 18, 2026	176.00	178.68	170.21	173.42	173.08	-1.24%	25,917,380
May 15, 2026	187.78	193.56	170.25	175.60	175.25	-3.80%	32,943,130
May 14, 2026	184.50	188.18	177.41	182.53	182.17	1.60%	30,371,600
May 13, 2026	175.55	181.20	174.03	179.66	179.30	-0.72%	27,845,920
May 12, 2026	184.00	191.80	180.97	180.97	180.61	1.33%	30,241,280