SHA:688343 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	57.00	58.53	55.60	56.89	56.89	8.05%	18,322,520
Jul 30, 2026	58.86	59.40	51.87	52.65	52.65	-11.44%	18,922,450
Jul 29, 2026	62.57	63.42	57.60	59.45	59.45	-5.17%	15,749,674
Jul 28, 2026	64.66	65.97	62.29	62.69	62.69	-5.62%	11,586,930
Jul 27, 2026	66.33	67.92	64.15	66.42	66.42	-0.36%	11,646,430
Jul 24, 2026	66.52	69.61	66.14	66.66	66.66	-1.78%	10,343,890
Jul 23, 2026	74.90	76.22	67.62	67.87	67.87	-9.42%	16,557,466
Jul 22, 2026	69.99	77.29	69.60	74.93	74.93	5.54%	20,278,038
Jul 21, 2026	69.00	71.27	64.14	71.00	71.00	4.58%	17,228,417
Jul 20, 2026	71.78	73.26	65.58	67.89	67.89	-2.67%	20,959,450
Jul 17, 2026	80.37	81.57	68.76	69.75	69.75	-13.45%	20,906,710
Jul 16, 2026	80.59	86.19	79.98	80.59	80.59	-1.60%	15,981,830
Jul 15, 2026	85.99	86.47	79.63	81.90	81.90	-3.96%	15,126,380
Jul 14, 2026	84.70	86.17	79.98	85.28	85.28	1.33%	20,956,740
Jul 13, 2026	87.21	90.76	83.00	84.16	84.16	-3.41%	20,647,412
Jul 10, 2026	87.11	92.57	85.10	87.13	87.13	-1.97%	26,291,700
Jul 9, 2026	85.98	89.38	83.89	88.88	88.88	3.28%	24,566,850
Jul 8, 2026	80.84	88.83	80.70	86.06	86.06	8.29%	30,900,682
Jul 7, 2026	79.41	83.50	78.33	79.47	79.47	-1.25%	15,470,459
Jul 6, 2026	83.03	84.38	79.60	80.48	80.48	-2.68%	15,339,503
Jul 3, 2026	81.90	86.20	81.90	82.70	82.70	0.44%	15,794,070
Jul 2, 2026	80.46	86.20	78.60	82.34	82.34	1.01%	21,295,446
Jul 1, 2026	82.56	86.49	80.00	81.52	81.52	-0.17%	19,340,490
Jun 30, 2026	76.60	84.97	76.30	81.66	81.66	5.44%	21,406,251
Jun 29, 2026	70.92	78.79	70.66	77.45	77.45	10.12%	22,678,640
Jun 26, 2026	74.63	75.10	70.33	70.33	70.33	-7.39%	13,569,960
Jun 25, 2026	75.61	77.77	72.75	75.94	75.94	0.24%	17,749,210
Jun 24, 2026	71.99	77.12	69.91	75.76	75.76	5.65%	15,535,860
Jun 23, 2026	73.65	76.20	71.00	71.71	71.71	-2.58%	12,558,140
Jun 22, 2026	75.30	76.05	70.51	73.61	73.61	-2.67%	17,590,800
Jun 18, 2026	74.35	78.78	74.35	75.63	75.63	2.20%	19,105,110
Jun 17, 2026	71.77	74.75	71.37	74.00	74.00	0.68%	18,708,060
Jun 16, 2026	64.90	75.00	64.80	73.50	73.50	15.04%	26,343,378
Jun 15, 2026	61.56	64.44	61.56	63.89	63.89	4.46%	10,509,550
Jun 12, 2026	63.01	63.80	61.00	61.16	61.16	-1.51%	13,017,220
Jun 11, 2026	63.80	63.90	61.50	62.10	62.10	-2.83%	10,379,880
Jun 10, 2026	63.46	69.19	63.05	63.91	63.91	-0.48%	15,576,220
Jun 9, 2026	63.00	64.40	61.31	64.22	64.22	3.15%	10,308,210
Jun 8, 2026	61.50	64.11	61.27	62.26	62.26	-2.35%	10,082,930
Jun 5, 2026	63.90	65.99	62.26	63.76	63.76	-0.98%	9,722,273
Jun 4, 2026	65.05	65.50	63.85	64.39	64.39	-2.50%	9,085,061
Jun 3, 2026	65.00	67.85	64.01	66.04	66.04	1.90%	12,233,290
Jun 2, 2026	66.66	67.28	64.38	64.81	64.81	-1.74%	10,863,930
Jun 1, 2026	68.70	69.28	65.90	65.96	65.96	-3.78%	10,875,740
May 29, 2026	73.98	74.44	67.89	68.55	68.55	-6.61%	13,043,330
May 28, 2026	74.50	74.60	71.85	73.40	73.40	-1.16%	10,247,930
May 27, 2026	77.62	78.19	73.80	74.26	74.26	-3.57%	10,715,910
May 26, 2026	79.71	79.90	75.50	77.01	77.01	-3.38%	12,109,410
May 25, 2026	78.80	81.44	77.88	79.70	79.70	1.53%	12,146,000
May 22, 2026	78.97	79.43	76.43	78.50	78.50	1.29%	12,085,400