SHA:688328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	68.02	70.87	62.13	62.40	62.40	4.00%	11,734,854
Jul 30, 2026	65.99	68.00	59.24	60.00	60.00	-9.77%	10,718,939
Jul 29, 2026	69.05	71.30	63.18	66.50	66.50	-3.86%	9,595,335
Jul 28, 2026	73.66	77.82	68.24	69.17	69.17	-10.69%	9,174,767
Jul 27, 2026	75.37	79.85	73.72	77.45	77.45	-0.19%	8,030,491
Jul 24, 2026	76.30	81.37	74.00	77.60	77.60	0.78%	9,727,940
Jul 23, 2026	82.01	83.00	74.75	77.00	77.00	-5.94%	8,947,852
Jul 22, 2026	80.60	89.88	80.00	81.86	81.86	3.70%	15,204,051
Jul 21, 2026	67.62	78.94	57.18	78.94	78.94	20.01%	12,271,118
Jul 20, 2026	80.43	80.99	64.17	65.78	65.78	-14.13%	10,400,616
Jul 17, 2026	88.20	89.00	76.18	76.60	76.60	-12.44%	8,378,809
Jul 16, 2026	94.72	98.87	86.35	87.48	87.48	-11.27%	8,931,391
Jul 15, 2026	108.63	112.89	97.03	98.59	98.59	-7.43%	9,170,026
Jul 14, 2026	104.55	108.50	96.47	106.50	106.50	4.41%	12,018,238
Jul 13, 2026	117.99	122.09	100.15	102.00	102.00	-13.73%	15,516,920
Jul 10, 2026	112.14	122.42	112.11	118.23	118.23	15.89%	20,367,444
Jul 9, 2026	88.05	102.02	85.52	102.02	102.02	20.00%	12,093,847
Jul 8, 2026	80.19	91.60	74.85	85.02	85.02	6.20%	10,897,812
Jul 7, 2026	80.17	81.67	77.21	80.06	80.06	-0.17%	5,294,828
Jul 6, 2026	83.05	85.99	78.00	80.20	80.20	-2.67%	7,156,530
Jul 3, 2026	89.06	90.99	82.36	82.40	82.40	-8.29%	8,549,399
Jul 2, 2026	84.18	98.38	83.82	89.85	89.85	-0.69%	11,537,329
Jul 1, 2026	99.74	103.00	90.00	90.47	90.47	-5.46%	13,450,654
Jun 30, 2026	79.45	95.70	79.45	95.70	95.70	20.00%	8,582,488
Jun 29, 2026	87.10	89.37	75.00	79.75	79.75	-9.48%	10,975,952
Jun 26, 2026	78.51	89.98	77.22	88.10	88.10	11.69%	9,571,896
Jun 25, 2026	78.66	82.60	75.50	78.88	78.88	-3.40%	8,838,254
Jun 24, 2026	78.30	82.30	76.16	81.66	81.66	3.50%	6,603,264
Jun 23, 2026	80.43	81.80	75.60	78.90	78.90	-3.58%	7,198,095
Jun 22, 2026	80.05	84.42	78.13	81.83	81.83	4.91%	9,083,673
Jun 18, 2026	76.27	78.88	75.00	78.00	78.00	3.48%	5,712,398
Jun 17, 2026	72.00	76.12	71.79	75.38	75.38	1.66%	6,440,747
Jun 16, 2026	73.61	74.89	71.26	74.15	74.15	4.32%	5,453,887
Jun 15, 2026	67.88	71.44	66.08	71.08	71.08	6.09%	4,972,750
Jun 12, 2026	70.78	73.89	66.63	67.00	67.00	-0.42%	6,835,399
Jun 11, 2026	66.83	69.49	66.24	67.28	67.28	-	4,575,142
Jun 10, 2026	64.10	68.49	64.10	67.28	67.28	2.31%	6,302,877
Jun 9, 2026	64.90	66.27	63.27	65.76	65.76	4.02%	5,036,111
Jun 8, 2026	64.21	68.00	62.30	63.22	63.22	-8.54%	6,652,097
Jun 5, 2026	70.11	72.44	68.20	69.12	69.12	-4.86%	6,013,373
Jun 4, 2026	72.50	75.50	71.21	72.65	72.65	-2.10%	5,159,298
Jun 3, 2026	73.00	76.67	72.00	74.21	74.21	0.45%	6,467,843
Jun 2, 2026	74.26	75.72	70.75	73.88	73.88	-0.03%	6,976,517
Jun 1, 2026	78.51	80.80	73.51	73.90	73.90	-5.87%	7,759,443
May 29, 2026	77.70	84.60	75.55	78.51	78.51	1.17%	9,566,638
May 28, 2026	68.17	78.96	67.50	77.60	77.60	13.37%	9,226,964
May 27, 2026	72.34	73.50	67.50	68.45	68.45	-2.35%	5,318,029
May 26, 2026	70.28	71.30	68.30	70.10	70.10	-1.31%	6,322,339
May 25, 2026	69.28	71.62	66.74	71.03	71.03	2.47%	8,557,859
May 22, 2026	70.25	70.55	67.40	69.32	69.32	0.55%	8,718,435