SHA:688318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	76.10	82.00	75.88	76.33	-	-0.79%	7,889,464
Aug 3, 2026	73.97	79.49	73.81	76.94	76.94	3.68%	10,402,718
Jul 31, 2026	68.97	77.80	68.58	74.21	74.21	9.52%	11,936,154
Jul 30, 2026	67.01	68.96	66.83	67.76	67.76	0.12%	4,060,191
Jul 29, 2026	65.00	69.08	63.86	67.68	67.68	4.43%	5,376,476
Jul 28, 2026	65.50	66.66	64.60	64.81	64.81	-2.23%	2,497,257
Jul 27, 2026	65.00	66.39	63.58	66.29	66.29	2.79%	3,055,640
Jul 24, 2026	67.49	68.49	64.20	64.49	64.49	-6.94%	4,863,816
Jul 23, 2026	69.01	70.28	67.65	69.30	69.30	0.73%	3,244,150
Jul 22, 2026	70.70	70.70	68.53	68.80	68.80	-3.88%	4,678,617
Jul 21, 2026	69.05	71.60	68.33	71.58	71.58	2.64%	6,171,450
Jul 20, 2026	67.70	71.00	67.70	69.74	69.74	2.29%	5,233,095
Jul 17, 2026	70.67	73.60	67.90	68.18	68.18	-3.29%	7,179,546
Jul 16, 2026	70.00	72.48	69.15	70.50	70.50	-1.40%	4,570,029
Jul 15, 2026	69.00	73.05	68.41	71.50	71.50	2.88%	6,176,479
Jul 14, 2026	68.30	69.60	65.70	69.50	69.50	1.31%	5,118,133
Jul 13, 2026	71.88	72.30	68.00	68.60	68.60	-4.54%	6,168,184
Jul 10, 2026	73.20	75.75	71.50	71.86	71.86	-2.89%	6,975,887
Jul 9, 2026	71.34	74.78	70.84	74.00	74.00	3.77%	7,023,732
Jul 8, 2026	72.66	73.98	70.70	71.31	71.31	-1.79%	6,021,145
Jul 7, 2026	74.99	75.59	71.90	72.61	72.61	-3.47%	5,395,508
Jul 6, 2026	78.99	79.77	74.90	75.22	75.22	-3.71%	7,429,485
Jul 3, 2026	80.58	83.54	77.86	78.12	78.12	-2.46%	8,883,540
Jul 2, 2026	82.50	85.47	79.77	80.09	80.09	-1.73%	13,993,983
Jul 1, 2026	71.00	85.57	70.50	81.50	81.50	14.29%	17,397,987
Jun 30, 2026	71.77	72.48	70.61	71.31	71.31	-1.38%	6,089,941
Jun 29, 2026	72.86	74.89	70.24	72.31	72.31	-1.08%	6,165,629
Jun 26, 2026	78.72	81.43	73.08	73.10	73.10	-9.27%	9,643,975
Jun 25, 2026	78.00	84.20	77.55	80.57	80.57	-0.78%	12,737,399
Jun 24, 2026	82.88	84.96	80.30	81.20	81.20	-4.88%	9,046,617
Jun 23, 2026	81.00	86.86	80.01	85.37	85.37	3.03%	13,260,575
Jun 22, 2026	72.77	82.96	71.90	82.86	82.86	13.52%	12,951,731
Jun 18, 2026	75.00	75.88	72.26	72.99	72.99	-2.38%	4,955,139
Jun 17, 2026	74.36	75.72	73.47	74.77	74.77	0.05%	5,236,931
Jun 16, 2026	73.00	76.99	72.81	74.73	74.73	1.26%	6,844,167
Jun 15, 2026	70.88	78.21	70.76	73.80	73.80	3.39%	10,569,750
Jun 12, 2026	65.16	72.86	64.58	71.38	71.38	10.84%	12,046,984
Jun 11, 2026	68.00	69.00	62.62	64.40	64.40	-7.42%	10,738,453
Jun 10, 2026	79.00	79.17	69.51	69.56	69.56	-12.70%	11,438,516
Jun 9, 2026	80.88	82.01	77.99	79.68	79.68	-0.26%	4,962,675
Jun 8, 2026	80.00	84.00	78.88	79.89	79.89	-3.40%	4,927,814
Jun 5, 2026	84.00	85.24	81.22	82.70	82.70	-1.62%	4,627,644
Jun 4, 2026	85.01	86.43	83.43	84.34	84.06	-0.99%	4,744,619
Jun 3, 2026	81.43	87.78	80.03	85.18	84.90	3.79%	10,588,334
Jun 2, 2026	82.27	83.79	79.71	82.07	81.81	0.36%	5,139,364
Jun 1, 2026	79.14	84.50	78.72	81.78	81.52	2.22%	7,863,994
May 29, 2026	84.42	85.86	79.46	80.00	79.74	-4.96%	7,024,612
May 28, 2026	85.93	85.94	81.34	84.17	83.90	-2.06%	7,146,143
May 27, 2026	86.63	89.72	85.73	85.94	85.67	-1.74%	7,114,437
May 26, 2026	85.51	88.99	84.07	87.46	87.18	1.58%	7,120,815