SHA:688332 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	78.99	84.88	78.10	81.20	81.20	10.85%	7,656,452
Jul 30, 2026	79.22	80.90	72.00	73.25	73.25	-9.49%	6,937,557
Jul 29, 2026	78.79	80.98	74.73	80.93	80.93	3.66%	6,568,465
Jul 28, 2026	81.91	83.85	77.20	78.07	78.07	-7.79%	4,137,058
Jul 27, 2026	84.25	85.29	80.80	84.67	84.67	0.62%	3,540,234
Jul 24, 2026	83.48	86.71	82.92	84.15	84.15	-1.24%	4,021,663
Jul 23, 2026	92.00	92.67	84.10	85.21	85.21	-6.48%	6,106,455
Jul 22, 2026	86.10	96.93	84.92	91.11	91.11	5.82%	8,982,145
Jul 21, 2026	82.18	86.59	72.71	86.10	86.10	5.36%	8,971,435
Jul 20, 2026	95.59	96.27	78.59	81.72	81.72	-11.06%	7,967,953
Jul 17, 2026	109.05	109.85	91.66	91.88	91.88	-15.07%	7,500,262
Jul 16, 2026	113.56	119.80	106.26	108.18	108.18	-6.00%	6,887,376
Jul 15, 2026	122.78	124.50	113.78	115.09	115.09	-6.26%	4,263,369
Jul 14, 2026	124.51	124.51	115.11	122.78	122.78	-0.42%	5,181,001
Jul 13, 2026	134.02	138.49	122.00	123.30	123.30	-10.03%	6,020,335
Jul 10, 2026	149.29	149.82	137.02	137.05	137.05	-7.60%	4,644,998
Jul 9, 2026	141.68	148.60	137.23	148.32	148.32	7.08%	4,611,539
Jul 8, 2026	135.32	146.49	134.01	138.51	138.51	1.25%	6,107,542
Jul 7, 2026	133.06	137.00	127.00	136.80	136.80	2.36%	5,716,756
Jul 6, 2026	148.88	150.57	131.00	133.64	133.64	-9.16%	6,533,317
Jul 3, 2026	150.98	154.30	142.30	147.11	147.11	-1.48%	4,731,296
Jul 2, 2026	149.58	161.50	147.00	149.32	149.32	-3.16%	4,829,903
Jul 1, 2026	158.50	162.42	151.00	154.20	154.20	-2.10%	4,928,195
Jun 30, 2026	146.79	159.42	143.17	157.50	157.50	8.60%	6,383,444
Jun 29, 2026	151.50	157.77	143.10	145.03	145.03	-5.30%	6,590,066
Jun 26, 2026	155.24	157.98	147.00	153.14	153.14	-2.46%	6,307,423
Jun 25, 2026	149.80	159.20	145.60	157.00	157.00	3.84%	5,909,221
Jun 24, 2026	138.00	153.80	137.00	151.20	151.20	8.78%	6,478,115
Jun 23, 2026	134.88	144.58	132.91	139.00	139.00	2.48%	6,861,413
Jun 22, 2026	129.80	138.40	126.00	135.63	135.63	5.96%	7,082,792
Jun 18, 2026	127.13	129.28	123.00	128.00	128.00	0.36%	5,907,676
Jun 17, 2026	115.11	127.60	114.00	127.54	127.54	7.90%	7,073,242
Jun 16, 2026	116.91	126.58	116.91	118.20	118.20	1.20%	10,348,716
Jun 15, 2026	101.99	117.98	100.00	116.80	116.80	15.19%	10,672,320
Jun 12, 2026	101.90	102.99	96.03	101.40	101.40	4.11%	9,297,848
Jun 11, 2026	90.01	98.80	90.01	97.40	97.40	5.81%	8,843,895
Jun 10, 2026	94.79	95.63	90.80	92.05	92.05	-4.30%	4,222,246
Jun 9, 2026	92.19	99.99	89.24	96.19	96.19	4.50%	8,108,658
Jun 8, 2026	84.00	93.88	83.01	92.05	92.05	5.08%	7,886,777
Jun 5, 2026	89.00	90.13	86.45	87.60	87.60	-1.90%	3,558,062
Jun 4, 2026	90.15	91.43	88.00	89.30	89.30	-1.82%	3,911,417
Jun 3, 2026	94.03	94.83	89.80	90.96	90.96	-3.66%	5,515,880
Jun 2, 2026	92.40	94.55	90.12	94.42	94.42	2.19%	4,354,527
Jun 1, 2026	94.41	95.52	91.75	92.40	92.40	-2.19%	4,153,688
May 29, 2026	100.20	102.33	93.55	94.47	94.47	-6.71%	6,121,791
May 28, 2026	97.55	102.45	93.43	101.27	101.27	4.04%	7,259,788
May 27, 2026	93.79	102.49	93.20	97.34	97.34	5.62%	9,320,344
May 26, 2026	90.00	92.16	86.86	92.16	92.16	1.96%	4,500,988
May 25, 2026	90.01	91.36	89.20	90.39	90.39	0.14%	3,339,929
May 22, 2026	90.79	92.53	89.72	90.26	90.26	-0.02%	3,471,705