SHA:688336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	40.04	41.33	39.90	40.80	40.80	3.61%	7,591,472
Jul 30, 2026	41.28	41.75	39.15	39.38	39.38	-4.65%	9,245,191
Jul 29, 2026	42.40	42.81	41.00	41.30	41.30	-2.02%	8,080,558
Jul 28, 2026	43.40	44.19	41.95	42.15	42.15	-3.83%	7,841,318
Jul 27, 2026	42.00	45.39	41.81	43.83	43.83	2.65%	9,531,977
Jul 24, 2026	43.80	44.78	42.70	42.70	42.70	-4.22%	9,320,459
Jul 23, 2026	43.25	45.66	43.01	44.58	44.58	1.97%	12,645,935
Jul 22, 2026	43.56	45.73	43.22	43.72	43.72	-1.13%	15,052,701
Jul 21, 2026	43.75	44.29	40.60	44.22	44.22	0.59%	17,978,712
Jul 20, 2026	44.12	45.88	42.75	43.96	43.96	-0.25%	17,571,910
Jul 17, 2026	49.78	49.98	44.02	44.07	44.07	-13.72%	22,066,585
Jul 16, 2026	52.00	54.69	49.37	51.08	51.08	-5.02%	19,070,410
Jul 15, 2026	51.27	57.41	51.26	53.78	53.78	2.81%	26,177,834
Jul 14, 2026	51.00	52.47	49.30	52.31	52.31	2.75%	14,919,349
Jul 13, 2026	52.30	53.58	50.13	50.91	50.91	-3.58%	13,810,290
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