SHA:688333 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	84.00	86.61	81.33	81.41	81.41	6.00%	14,825,295
Jul 30, 2026	82.00	83.68	76.23	76.80	76.80	-6.52%	10,987,450
Jul 29, 2026	84.70	84.95	78.40	82.16	82.16	-1.63%	12,199,842
Jul 28, 2026	84.20	85.30	80.89	83.52	83.52	-3.20%	9,786,523
Jul 27, 2026	81.24	87.15	80.89	86.28	86.28	5.34%	10,768,633
Jul 24, 2026	90.00	90.00	80.88	81.91	81.91	-9.34%	15,417,927
Jul 23, 2026	92.65	96.59	89.28	90.35	90.35	-2.43%	12,282,600
Jul 22, 2026	99.99	100.60	92.50	92.60	92.60	-8.32%	19,857,020
Jul 21, 2026	97.56	105.50	94.00	101.00	101.00	4.66%	21,342,140
Jul 20, 2026	102.22	104.12	92.77	96.50	96.50	-2.68%	19,576,020
Jul 17, 2026	111.82	113.49	99.01	99.16	99.16	-11.32%	19,992,030
Jul 16, 2026	112.71	118.97	111.00	111.82	111.82	-3.77%	18,901,540
Jul 15, 2026	102.00	119.47	102.00	116.20	116.20	16.71%	32,427,071
Jul 14, 2026	104.04	104.62	94.50	99.56	99.56	-2.39%	13,530,557
Jul 13, 2026	108.95	113.00	100.15	102.00	102.00	-8.15%	19,847,002
Jul 10, 2026	109.73	125.00	109.73	111.05	111.05	2.81%	36,163,511
Jul 9, 2026	91.47	108.01	90.30	108.01	108.01	20.00%	17,978,128
Jul 8, 2026	95.78	98.33	89.50	90.01	90.01	-5.55%	11,547,158
Jul 7, 2026	100.98	102.60	94.46	95.30	95.30	-4.75%	12,324,713
Jul 6, 2026	114.77	116.00	99.80	100.05	100.05	-10.75%	17,909,453
Jul 3, 2026	109.76	115.19	108.00	112.10	112.10	1.82%	18,650,551
Jul 2, 2026	103.77	114.84	100.50	110.10	110.10	2.82%	24,648,550
Jul 1, 2026	101.33	107.77	100.27	107.08	107.08	4.57%	17,887,230
Jun 30, 2026	100.00	107.03	96.99	102.40	102.40	3.68%	15,340,560
Jun 29, 2026	101.66	102.70	95.43	98.77	98.77	-2.01%	10,490,350
Jun 26, 2026	101.00	105.50	99.52	100.80	100.80	-3.98%	13,853,870
Jun 25, 2026	97.78	106.12	94.77	104.98	104.98	7.34%	20,734,770
Jun 24, 2026	98.65	98.69	95.08	97.80	97.80	-0.82%	11,027,730
Jun 23, 2026	104.09	105.00	97.21	98.69	98.61	-6.90%	15,577,550
Jun 22, 2026	110.00	112.60	100.00	106.00	105.91	-1.19%	27,469,192
Jun 18, 2026	91.18	107.28	91.18	107.28	107.19	20.00%	32,140,810
Jun 17, 2026	73.68	89.40	73.68	89.40	89.33	20.00%	17,187,630
Jun 16, 2026	76.00	76.63	73.58	74.50	74.44	-1.32%	10,444,150
Jun 15, 2026	74.46	75.81	74.03	75.50	75.44	1.97%	8,458,900
Jun 12, 2026	75.59	77.50	73.60	74.04	73.98	-0.11%	10,353,210
Jun 11, 2026	76.51	76.99	73.13	74.12	74.06	-4.78%	14,136,040
Jun 10, 2026	85.98	86.03	77.00	77.84	77.78	-10.74%	18,412,890
Jun 9, 2026	87.88	88.20	85.50	87.21	87.14	-	10,977,754
Jun 8, 2026	94.66	96.65	86.86	87.21	87.14	-11.37%	17,399,046
Jun 5, 2026	100.02	101.50	96.00	98.40	98.32	0.46%	14,263,840
Jun 4, 2026	96.50	102.95	94.50	97.95	97.87	-0.32%	12,851,420
Jun 3, 2026	96.82	101.50	95.27	98.26	98.18	1.33%	14,991,270
Jun 2, 2026	98.34	101.05	95.18	96.97	96.89	-1.36%	12,342,540
Jun 1, 2026	95.20	103.00	89.85	98.31	98.23	3.47%	17,587,100
May 29, 2026	108.00	108.00	95.00	95.01	94.93	-10.54%	21,094,040
May 28, 2026	102.50	108.29	100.25	106.20	106.11	4.31%	20,780,950
May 27, 2026	100.89	103.48	99.18	101.81	101.73	1.03%	22,144,920
May 26, 2026	90.58	101.48	88.92	100.77	100.69	11.29%	27,398,880
May 25, 2026	89.50	92.17	88.75	90.55	90.48	2.39%	11,062,890
May 22, 2026	86.82	91.30	86.60	88.44	88.37	2.22%	10,188,470