SHA:688331 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	109.71	112.42	108.90	111.37	-	3.54%	5,663,452
Aug 3, 2026	113.64	115.15	106.90	107.56	107.56	-4.86%	6,112,825
Jul 31, 2026	113.88	115.98	112.00	113.05	113.05	1.44%	5,144,305
Jul 30, 2026	118.00	118.52	108.84	111.44	111.44	-5.78%	7,906,429
Jul 29, 2026	119.57	121.75	116.44	118.28	118.28	-1.10%	5,813,048
Jul 28, 2026	122.00	123.95	118.70	119.60	119.60	-3.16%	4,835,940
Jul 27, 2026	117.90	125.39	116.50	123.50	123.50	3.78%	6,412,719
Jul 24, 2026	123.50	125.27	118.50	119.00	119.00	-4.49%	6,183,591
Jul 23, 2026	126.63	130.42	123.47	124.59	124.59	-1.82%	6,304,121
Jul 22, 2026	127.60	132.50	126.01	126.90	126.90	-0.59%	8,310,108
Jul 21, 2026	123.00	128.01	118.01	127.65	127.65	3.69%	9,098,279
Jul 20, 2026	118.28	126.62	117.14	123.11	123.11	6.12%	10,600,760
Jul 17, 2026	135.89	136.66	116.00	116.01	116.01	-15.51%	12,952,790
Jul 16, 2026	138.00	144.23	134.00	137.30	137.30	-3.31%	9,881,331
Jul 15, 2026	134.00	146.79	134.00	142.00	142.00	5.03%	14,640,553
Jul 14, 2026	131.18	135.98	128.08	135.20	135.20	2.04%	8,664,298
Jul 13, 2026	133.50	138.08	130.10	132.50	132.50	-1.13%	9,072,040
Jul 10, 2026	130.60	139.00	129.50	134.02	134.02	1.52%	11,734,379
Jul 9, 2026	125.50	132.87	123.80	132.01	132.01	4.36%	11,193,472
Jul 8, 2026	130.88	133.67	125.50	126.50	126.50	-2.61%	11,802,749
Jul 7, 2026	140.00	142.66	129.59	129.89	129.89	-9.17%	15,877,928
Jul 6, 2026	144.00	157.80	142.10	143.01	143.01	-3.63%	17,320,290
Jul 3, 2026	142.93	149.80	136.10	148.40	148.40	5.66%	14,677,943
Jul 2, 2026	138.00	145.86	134.70	140.45	140.45	1.04%	16,840,069
Jul 1, 2026	128.26	141.98	124.69	139.00	139.00	6.71%	18,423,273
Jun 30, 2026	131.00	134.85	127.06	130.26	130.26	-1.00%	13,806,313
Jun 29, 2026	113.35	135.59	112.50	131.58	131.58	16.45%	19,090,110
Jun 26, 2026	119.40	120.99	112.87	112.99	112.99	-5.44%	8,611,229
Jun 25, 2026	115.05	119.99	111.44	119.49	119.49	1.65%	12,414,609
Jun 24, 2026	111.21	121.55	111.21	117.55	117.55	4.45%	13,312,193
Jun 23, 2026	114.00	119.83	111.11	112.54	112.54	-1.28%	11,946,688
Jun 22, 2026	114.50	114.96	109.36	114.00	114.00	-0.42%	8,855,009
Jun 18, 2026	107.53	119.56	106.00	114.48	114.48	4.84%	12,290,220
Jun 17, 2026	106.97	109.60	106.00	109.19	109.19	1.67%	6,289,532
Jun 16, 2026	111.50	111.99	106.53	107.40	107.40	-4.22%	7,732,480
Jun 15, 2026	112.77	114.25	109.50	112.13	112.13	-1.55%	9,809,636
Jun 12, 2026	106.99	115.97	104.10	113.90	113.90	8.28%	15,766,050
Jun 11, 2026	103.50	106.56	102.09	105.19	105.19	1.14%	7,859,651
Jun 10, 2026	101.50	105.46	101.00	104.00	104.00	1.55%	7,449,882
Jun 9, 2026	99.15	105.98	96.02	102.41	102.41	5.07%	10,684,284
Jun 8, 2026	100.19	102.80	96.41	97.47	97.47	-3.97%	7,600,207
Jun 5, 2026	108.99	110.00	101.15	101.50	101.50	-4.00%	10,523,460
Jun 4, 2026	105.82	109.43	104.68	105.73	105.73	-0.08%	8,186,099
Jun 3, 2026	107.00	108.99	105.26	105.81	105.81	-2.93%	10,173,010
Jun 2, 2026	114.20	114.20	107.00	109.00	109.00	-5.42%	10,889,000
Jun 1, 2026	117.53	126.00	113.39	115.25	115.25	-0.67%	19,509,810
May 29, 2026	109.99	116.03	106.10	116.03	116.03	6.50%	16,886,700
May 28, 2026	113.50	115.55	108.30	108.95	108.95	-3.32%	8,434,979
May 27, 2026	113.50	114.57	109.01	112.69	112.69	-1.15%	7,118,051
May 26, 2026	113.87	115.86	111.31	114.00	114.00	0.11%	7,494,126