SHA:688325 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	108.60	108.71	101.51	101.99	101.99	0.58%	1,237,942
Jul 30, 2026	101.00	103.20	99.69	101.40	101.40	-2.03%	928,809
Jul 29, 2026	107.64	108.59	99.31	103.50	103.50	-5.05%	1,463,456
Jul 28, 2026	106.57	112.50	105.80	109.00	109.00	0.57%	1,328,374
Jul 27, 2026	102.00	109.09	99.50	108.38	108.38	7.41%	1,341,467
Jul 24, 2026	100.00	101.77	96.80	100.90	100.90	0.30%	1,040,742
Jul 23, 2026	102.00	104.08	99.14	100.60	100.60	-1.95%	983,493
Jul 22, 2026	105.15	107.98	100.05	102.60	102.60	-3.40%	1,506,967
Jul 21, 2026	107.00	110.88	93.20	106.21	106.21	0.20%	2,321,502
Jul 20, 2026	115.23	115.99	101.01	106.00	106.00	-8.46%	1,871,479
Jul 17, 2026	118.00	120.40	105.50	115.80	115.80	-2.69%	2,447,271
Jul 16, 2026	116.79	131.31	116.79	119.00	119.00	-0.14%	2,562,431
Jul 15, 2026	118.00	122.56	115.04	119.17	119.17	0.57%	1,865,201
Jul 14, 2026	114.52	121.10	109.58	118.50	118.50	5.80%	1,821,061
Jul 13, 2026	122.97	122.97	111.32	112.00	112.00	-7.69%	2,041,348
Jul 10, 2026	126.87	129.00	121.00	121.33	121.33	-4.55%	1,469,844
Jul 9, 2026	118.88	127.78	115.72	127.12	127.12	7.18%	2,386,421
Jul 8, 2026	119.00	122.17	116.30	118.60	118.60	-0.50%	1,286,831
Jul 7, 2026	122.00	122.00	116.30	119.19	119.19	-0.68%	1,230,101
Jul 6, 2026	121.31	124.00	115.00	120.00	120.00	-1.08%	1,701,785
Jul 3, 2026	120.00	125.00	119.00	121.31	121.31	-1.61%	1,601,904
Jul 2, 2026	122.85	131.00	119.18	123.30	123.30	-2.36%	2,314,836
Jul 1, 2026	131.80	133.33	124.98	126.28	126.28	-3.17%	2,283,421
Jun 30, 2026	130.28	133.03	126.05	130.41	130.41	-0.34%	1,809,948
Jun 29, 2026	134.14	140.00	126.02	130.86	130.86	0.48%	2,937,348
Jun 26, 2026	132.68	136.43	123.31	130.23	130.23	-0.88%	2,657,521
Jun 25, 2026	137.78	137.78	130.32	131.38	131.38	-2.75%	1,846,159
Jun 24, 2026	136.20	138.80	133.00	135.09	135.09	-2.32%	1,654,747
Jun 23, 2026	139.38	140.31	133.33	138.30	138.30	-0.60%	1,879,426
Jun 22, 2026	142.58	144.10	135.01	139.13	139.13	-2.31%	2,227,264
Jun 18, 2026	141.95	144.31	139.00	142.42	142.42	0.32%	1,785,482
Jun 17, 2026	135.22	145.87	135.22	141.96	141.96	0.47%	1,681,493
Jun 16, 2026	140.04	142.98	138.04	141.30	141.30	0.51%	1,728,347
Jun 15, 2026	132.53	141.72	128.84	140.58	140.58	6.71%	2,595,167
Jun 12, 2026	135.05	143.00	130.27	131.74	131.74	-2.44%	2,815,627
Jun 11, 2026	142.00	143.59	132.26	135.04	135.04	-6.34%	3,489,854
Jun 10, 2026	150.00	153.99	140.42	144.18	144.18	-4.38%	3,080,892
Jun 9, 2026	147.00	152.91	140.00	150.79	150.79	6.72%	4,171,440
Jun 8, 2026	120.36	149.69	119.11	141.30	141.30	13.28%	6,175,171
Jun 5, 2026	117.81	127.98	115.10	124.74	124.74	5.25%	2,984,500
Jun 4, 2026	117.36	123.22	116.02	119.82	118.52	0.19%	1,538,761
Jun 3, 2026	121.00	125.00	117.79	119.59	118.29	1.35%	2,268,693
Jun 2, 2026	110.28	119.11	109.10	118.00	116.72	7.40%	2,331,556
Jun 1, 2026	109.51	116.88	107.20	109.87	108.68	-0.29%	1,599,523
May 29, 2026	108.60	113.50	105.00	110.19	108.99	0.45%	1,896,076
May 28, 2026	111.30	111.69	107.00	109.70	108.51	-1.97%	1,313,473
May 27, 2026	117.95	117.95	109.66	111.91	110.70	-3.86%	1,808,794
May 26, 2026	119.00	119.00	111.78	116.40	115.14	-2.19%	2,081,567
May 25, 2026	120.35	122.00	117.99	119.01	117.72	-0.44%	1,548,503
May 22, 2026	123.73	123.73	117.97	119.54	118.24	-1.01%	2,027,325