SHA:688336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	51.71	52.48	51.16	51.65	51.65	0.10%	3,951,191
Aug 5, 2025	51.88	52.12	50.86	51.60	51.60	0.10%	4,730,679
Aug 4, 2025	52.51	53.06	50.05	51.55	51.55	-2.88%	8,567,287
Aug 1, 2025	54.19	55.85	52.90	53.08	53.08	-2.32%	6,214,247
Jul 31, 2025	53.48	57.00	53.21	54.34	54.34	1.70%	8,979,613
Jul 30, 2025	55.18	56.33	52.93	53.43	53.43	-4.59%	7,907,010
Jul 29, 2025	55.56	57.00	54.50	56.00	56.00	2.08%	8,263,438
Jul 28, 2025	53.28	55.63	52.71	54.86	54.86	3.57%	8,352,647
Jul 25, 2025	57.97	57.97	52.11	52.97	52.97	-9.53%	13,775,932
Jul 24, 2025	54.54	60.00	53.60	58.55	58.55	8.53%	14,662,397
Jul 23, 2025	53.50	54.95	53.43	53.95	53.95	-0.90%	6,404,415
Jul 22, 2025	56.70	58.72	53.98	54.44	54.44	-4.89%	8,734,061
Jul 21, 2025	57.51	58.20	56.50	57.24	57.24	-2.15%	6,081,628
Jul 18, 2025	59.90	60.00	57.57	58.50	58.50	-4.04%	8,064,194
Jul 17, 2025	59.33	61.98	58.28	60.96	60.96	2.45%	11,144,001
Jul 16, 2025	59.21	60.67	58.43	59.50	59.50	0.51%	7,285,905
Jul 15, 2025	56.91	59.84	56.81	59.20	59.20	-0.67%	10,595,304
Jul 14, 2025	55.29	60.86	52.55	59.60	59.60	6.14%	16,135,391
Jul 11, 2025	52.90	56.30	52.61	56.15	56.15	6.57%	9,025,049
Jul 10, 2025	53.51	53.90	52.52	52.69	52.69	-2.43%	3,408,113
Jul 9, 2025	52.38	54.18	51.44	54.00	54.00	2.97%	5,609,874
Jul 8, 2025	52.26	53.68	52.08	52.44	52.44	-0.11%	5,006,422
Jul 7, 2025	56.10	56.29	52.31	52.50	52.50	-5.20%	6,430,276
Jul 4, 2025	54.78	56.31	54.16	55.38	55.38	0.89%	7,224,072
Jul 3, 2025	53.05	55.29	52.89	54.89	54.89	2.98%	6,330,976
Jul 2, 2025	56.00	56.00	53.20	53.30	53.30	-4.48%	7,641,043
Jul 1, 2025	54.40	56.39	54.16	55.80	55.80	2.88%	9,157,495
Jun 30, 2025	53.00	54.63	52.90	54.24	54.24	1.59%	4,383,317
Jun 27, 2025	53.53	54.49	53.20	53.39	53.39	-0.26%	3,862,564
Jun 26, 2025	53.59	53.93	51.80	53.53	53.53	-1.78%	6,891,437
Jun 25, 2025	55.67	56.95	53.53	54.50	54.50	-2.61%	6,820,076
Jun 24, 2025	55.16	56.28	54.31	55.96	55.96	1.60%	6,434,653
Jun 23, 2025	53.25	56.20	53.25	55.08	55.08	2.36%	7,861,379
Jun 20, 2025	54.18	54.60	53.50	53.81	53.81	-0.35%	3,874,351
Jun 19, 2025	55.70	56.10	53.45	54.00	54.00	-3.24%	7,554,221
Jun 18, 2025	55.00	56.15	54.45	55.81	55.81	0.92%	6,766,126
Jun 17, 2025	59.00	59.95	54.92	55.30	55.30	-5.94%	11,148,351
Jun 16, 2025	57.62	59.57	56.90	58.79	58.79	2.15%	7,186,012
Jun 13, 2025	59.00	60.88	56.60	57.55	57.55	-4.08%	10,229,465
Jun 12, 2025	59.27	60.80	58.28	60.00	59.91	-0.37%	10,494,287
Jun 11, 2025	61.70	63.80	59.99	60.22	60.13	-5.20%	14,497,076
Jun 10, 2025	61.30	68.68	60.32	63.52	63.42	1.18%	18,085,737
Jun 9, 2025	61.39	65.99	61.30	62.78	62.69	0.85%	15,868,327
Jun 6, 2025	63.95	66.88	60.93	62.25	62.16	-2.87%	15,015,796
Jun 5, 2025	62.00	64.40	59.10	64.09	63.99	5.31%	16,079,068
Jun 4, 2025	58.00	60.99	56.04	60.86	60.77	3.86%	15,196,889
Jun 3, 2025	57.32	63.60	57.32	58.60	58.51	1.03%	16,493,182
May 30, 2025	59.55	64.55	57.90	58.00	57.91	-4.45%	16,982,203
May 29, 2025	53.04	61.66	53.04	60.70	60.61	12.41%	16,541,451
May 28, 2025	57.30	62.00	53.30	54.00	53.92	-8.32%	15,296,144