SHA:688323 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	22.49	24.31	22.49	23.20	-	1.98%	14,096,411
Jul 31, 2026	23.88	25.09	22.51	22.75	22.75	4.12%	18,034,270
Jul 30, 2026	23.92	23.92	21.37	21.85	21.85	-7.53%	13,265,507
Jul 29, 2026	23.70	24.03	22.40	23.63	23.63	-	14,446,221
Jul 28, 2026	25.80	26.27	23.30	23.63	23.63	-10.08%	14,132,431
Jul 27, 2026	24.93	26.35	23.92	26.28	26.28	6.40%	14,179,203
Jul 24, 2026	24.70	25.88	24.15	24.70	24.70	-1.04%	14,953,282
Jul 23, 2026	25.71	26.08	24.40	24.96	24.96	-1.11%	7,281,597
Jul 22, 2026	25.61	26.32	24.29	25.24	25.24	-3.96%	11,330,409
Jul 21, 2026	24.12	27.10	20.73	26.28	26.28	9.87%	14,690,120
Jul 20, 2026	27.30	27.99	23.18	23.92	23.92	-9.80%	11,833,834
Jul 17, 2026	29.10	30.43	26.31	26.52	26.52	-9.15%	11,198,480
Jul 16, 2026	30.35	30.94	28.88	29.19	29.19	-3.98%	9,054,072
Jul 15, 2026	32.88	33.50	30.31	30.40	30.40	-7.32%	9,533,670
Jul 14, 2026	31.52	32.86	30.03	32.80	32.80	4.13%	12,488,581
Jul 13, 2026	36.10	37.00	31.12	31.50	31.50	-16.25%	18,282,925
Jul 10, 2026	39.93	41.88	37.36	37.61	37.61	-1.10%	27,213,237
Jul 9, 2026	37.59	38.69	35.35	38.03	38.03	2.42%	14,972,532
Jul 8, 2026	38.97	40.00	36.52	37.13	37.13	-4.67%	15,358,390
Jul 7, 2026	40.37	41.80	38.40	38.95	38.95	-4.67%	17,180,936
Jul 6, 2026	45.45	46.67	40.60	40.86	40.86	-10.20%	21,579,078
Jul 3, 2026	48.13	50.80	45.01	45.50	45.50	-6.72%	20,972,628
Jul 2, 2026	49.00	52.93	48.13	48.78	48.78	-5.08%	18,402,857
Jul 1, 2026	54.98	57.79	49.99	51.39	51.39	-9.04%	26,536,146
Jun 30, 2026	56.72	61.80	55.37	56.50	56.50	-1.98%	21,607,554
Jun 29, 2026	63.64	65.88	55.70	57.64	57.64	-9.44%	23,543,102
Jun 26, 2026	68.52	69.90	63.35	63.65	63.65	-8.29%	17,822,855
Jun 25, 2026	66.00	71.44	63.30	69.40	69.40	5.18%	19,456,543
Jun 24, 2026	61.88	69.50	61.88	65.98	65.98	10.63%	20,497,568
Jun 23, 2026	60.66	62.00	57.81	59.64	59.64	-4.16%	15,809,943
Jun 22, 2026	61.50	62.85	57.00	62.23	62.23	1.19%	24,452,620
Jun 18, 2026	58.00	63.00	58.00	61.50	61.50	1.99%	23,909,540
Jun 17, 2026	51.00	60.30	51.00	60.30	60.30	20.00%	23,779,092
Jun 16, 2026	49.00	53.08	47.41	50.25	50.25	1.27%	30,343,680
Jun 15, 2026	45.16	49.88	44.40	49.62	49.62	15.13%	22,378,046
Jun 12, 2026	40.80	45.45	40.47	43.10	43.10	7.35%	24,840,510
Jun 11, 2026	39.90	41.80	38.55	40.15	40.15	0.63%	23,770,610
Jun 10, 2026	35.41	42.48	33.95	39.90	39.90	11.58%	31,437,990
Jun 9, 2026	34.87	37.58	32.83	35.76	35.76	14.03%	26,180,687
Jun 8, 2026	28.26	32.16	28.00	31.36	31.36	5.55%	17,915,663
Jun 5, 2026	30.19	30.76	28.82	29.71	29.71	-2.94%	11,373,630
Jun 4, 2026	30.91	31.39	30.01	30.61	30.61	0.03%	10,965,220
Jun 3, 2026	29.60	31.70	29.36	30.60	30.60	1.36%	13,422,240
Jun 2, 2026	29.27	31.29	28.81	30.19	30.19	1.72%	15,051,236
Jun 1, 2026	30.02	31.23	29.43	29.68	29.68	-3.20%	13,042,474
May 29, 2026	33.00	33.20	29.00	30.66	30.66	-7.09%	24,445,710
May 28, 2026	35.99	36.38	32.70	33.00	33.00	-14.02%	23,988,130
May 27, 2026	37.55	40.00	36.00	38.38	38.38	2.70%	22,528,530
May 26, 2026	39.00	39.08	36.01	37.37	37.37	-6.11%	19,025,270
May 25, 2026	39.99	42.20	38.00	39.80	39.80	-1.97%	24,037,030