SHA:688336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	50.28	55.95	49.01	52.80	52.80	3.37%	21,168,273
Jul 9, 2026	49.83	52.10	48.53	51.08	51.08	1.96%	17,071,210
Jul 8, 2026	52.78	53.60	50.08	50.10	50.10	-4.95%	18,137,124
Jul 7, 2026	55.07	56.55	52.65	52.71	52.71	-8.36%	23,420,806
Jul 6, 2026	58.00	64.32	57.02	57.52	57.52	-5.27%	26,986,607
Jul 3, 2026	58.00	61.34	55.18	60.72	60.72	2.64%	24,700,322
Jul 2, 2026	57.75	61.98	55.90	59.16	59.16	1.13%	26,672,930
Jul 1, 2026	52.95	63.30	51.00	58.50	58.50	10.17%	30,815,930
Jun 30, 2026	51.15	53.82	50.22	53.10	53.10	6.73%	28,435,282
Jun 29, 2026	41.15	49.75	40.66	49.75	49.75	20.00%	20,003,031
Jun 26, 2026	43.90	45.00	41.46	41.46	41.46	-6.83%	12,189,690
Jun 25, 2026	42.26	44.89	40.87	44.50	44.50	3.78%	15,306,402
Jun 24, 2026	44.00	46.43	42.62	42.88	42.88	-5.20%	18,609,200
Jun 23, 2026	41.00	47.00	40.66	45.23	45.23	9.70%	18,766,632
Jun 22, 2026	39.50	41.29	38.53	41.23	41.23	2.69%	11,764,725
Jun 18, 2026	38.80	41.82	37.67	40.15	40.15	4.37%	11,226,760
Jun 17, 2026	38.28	39.19	37.80	38.78	38.47	1.90%	7,409,715
Jun 16, 2026	38.49	38.76	37.59	38.06	37.75	-1.81%	6,153,403
Jun 15, 2026	39.28	39.34	37.96	38.76	38.45	-1.11%	8,464,644
Jun 12, 2026	38.28	39.65	37.62	39.19	38.88	3.44%	11,168,062
Jun 11, 2026	37.81	38.16	36.90	37.89	37.59	-0.83%	7,214,166
Jun 10, 2026	37.27	38.52	36.64	38.21	37.90	1.47%	8,616,787
Jun 9, 2026	36.92	38.09	35.86	37.66	37.35	2.06%	7,723,352
Jun 8, 2026	36.56	38.19	36.21	36.90	36.60	-3.06%	8,065,425
Jun 5, 2026	39.82	40.68	37.93	38.06	37.76	-3.04%	10,128,487
Jun 4, 2026	40.00	41.23	38.82	39.26	38.94	-2.55%	9,871,313
Jun 3, 2026	41.14	41.31	39.08	40.28	39.96	-3.61%	12,260,841
Jun 2, 2026	42.76	42.97	40.86	41.79	41.46	-7.08%	9,652,020
Jun 1, 2026	45.55	48.62	42.83	44.98	44.62	1.21%	17,651,284
May 29, 2026	40.90	46.14	40.01	44.44	44.09	8.69%	11,746,105
May 28, 2026	42.99	43.10	40.44	40.89	40.56	-4.28%	5,929,149
May 27, 2026	41.28	43.88	40.80	42.72	42.38	2.80%	8,331,731
May 26, 2026	41.75	42.21	40.94	41.55	41.22	-0.99%	3,840,052
May 25, 2026	42.66	43.28	41.66	41.97	41.63	-1.54%	4,555,670
May 22, 2026	44.21	44.24	41.97	42.62	42.28	-4.19%	7,345,639
May 21, 2026	43.77	45.99	43.77	44.48	44.13	1.61%	8,787,936
May 20, 2026	44.74	44.83	43.06	43.78	43.43	-1.44%	5,885,227
May 19, 2026	44.75	45.38	43.43	44.42	44.07	-0.51%	6,695,092
May 18, 2026	45.69	45.92	44.51	44.65	44.29	-2.76%	6,640,241
May 15, 2026	46.60	47.22	45.59	45.92	45.55	-1.77%	6,699,769
May 14, 2026	47.97	49.21	46.71	46.75	46.37	-2.56%	8,248,891
May 13, 2026	49.62	49.62	47.65	47.97	47.59	-3.72%	11,462,060
May 12, 2026	50.72	51.93	49.66	49.83	49.43	-2.05%	12,264,234
May 11, 2026	49.66	51.43	48.54	50.87	50.46	2.80%	14,381,832
May 8, 2026	51.38	51.93	49.14	49.48	49.09	-2.78%	9,442,831
May 7, 2026	50.39	51.40	50.16	50.90	50.49	1.00%	8,657,007
May 6, 2026	50.26	51.02	49.66	50.39	49.99	-0.16%	8,997,420
Apr 30, 2026	50.44	51.63	50.08	50.48	50.07	0.03%	8,077,265
Apr 29, 2026	51.45	51.55	50.21	50.46	50.06	-1.72%	8,820,673
Apr 28, 2026	53.38	53.96	51.21	51.35	50.93	-2.36%	13,045,045