SHA:688345 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	49.48	52.32	47.60	50.15	50.15	2.75%	2,120,965
Jul 30, 2026	49.93	51.22	47.59	48.81	48.81	-3.21%	2,888,874
Jul 29, 2026	47.04	51.40	46.67	50.43	50.43	7.53%	3,209,743
Jul 28, 2026	49.77	49.77	44.88	46.90	46.90	2.22%	3,047,177
Jul 27, 2026	41.00	45.97	41.00	45.88	45.88	10.53%	2,130,984
Jul 24, 2026	39.39	42.10	39.39	41.51	41.51	2.42%	1,715,164
Jul 23, 2026	38.77	40.59	38.76	40.53	40.53	3.21%	1,636,477
Jul 22, 2026	40.56	41.26	38.85	39.27	39.27	-3.68%	2,065,882
Jul 21, 2026	41.50	41.50	36.00	40.77	40.77	1.95%	2,899,492
Jul 20, 2026	43.00	43.95	38.91	39.99	39.99	-7.52%	2,477,655
Jul 17, 2026	47.42	47.42	43.01	43.24	43.24	-7.98%	2,542,055
Jul 16, 2026	48.03	48.47	45.90	46.99	46.99	-2.75%	2,062,685
Jul 15, 2026	46.78	51.30	46.78	48.32	48.32	-1.49%	1,841,785
Jul 14, 2026	47.86	50.49	46.91	49.05	49.05	2.49%	1,972,537
Jul 13, 2026	50.90	51.56	46.60	47.86	47.86	-6.71%	1,899,850
Jul 10, 2026	53.10	54.79	50.93	51.30	51.30	-3.35%	2,094,737
Jul 9, 2026	52.66	53.89	50.32	53.08	53.08	-0.47%	2,420,020
Jul 8, 2026	56.12	56.50	52.77	53.33	53.33	-5.61%	2,353,554
Jul 7, 2026	57.42	59.94	54.80	56.50	56.50	-2.60%	2,592,138
Jul 6, 2026	58.50	61.90	57.50	58.01	58.01	-1.71%	3,046,448
Jul 3, 2026	64.17	64.17	59.01	59.02	59.02	-4.94%	3,920,596
Jul 2, 2026	60.49	66.80	60.10	62.09	62.09	2.80%	5,303,336
Jul 1, 2026	59.30	63.63	58.08	60.40	60.40	3.99%	5,130,810
Jun 30, 2026	51.88	59.92	51.58	58.08	58.08	11.44%	4,654,209
Jun 29, 2026	55.00	55.00	51.50	52.12	52.12	-4.45%	1,813,290
Jun 26, 2026	53.89	57.33	53.70	54.55	54.55	-0.60%	2,000,925
Jun 25, 2026	56.50	57.08	53.22	54.88	54.88	-3.38%	2,444,456
Jun 24, 2026	55.53	58.21	55.53	56.80	56.80	-0.33%	2,586,793
Jun 23, 2026	53.24	59.48	53.00	56.99	56.99	6.19%	3,615,481
Jun 22, 2026	53.06	55.00	51.58	53.67	53.67	1.90%	2,827,473
Jun 18, 2026	53.45	53.45	51.59	52.67	52.67	0.15%	1,537,343
Jun 17, 2026	51.90	52.80	51.10	52.59	52.59	1.13%	1,381,889
Jun 16, 2026	51.57	52.47	49.79	52.00	52.00	1.86%	1,633,380
Jun 15, 2026	49.22	51.18	48.83	51.05	51.05	4.44%	1,929,294
Jun 12, 2026	48.00	49.37	47.34	48.88	48.88	2.95%	2,064,272
Jun 11, 2026	47.80	48.28	46.86	47.48	47.48	-0.25%	927,570
Jun 10, 2026	48.00	48.33	46.00	47.60	47.60	-0.90%	1,384,780
Jun 9, 2026	48.38	48.56	47.08	48.03	48.03	1.76%	1,115,432
Jun 8, 2026	48.61	48.61	46.47	47.20	47.20	-4.82%	1,690,665
Jun 5, 2026	50.79	50.99	47.08	49.59	49.59	-2.00%	2,231,792
Jun 4, 2026	49.88	50.96	48.88	50.60	50.60	-0.24%	1,559,988
Jun 3, 2026	51.31	52.31	49.51	50.72	50.72	-1.17%	1,893,168
Jun 2, 2026	49.78	52.48	49.50	51.32	51.32	3.09%	2,564,237
Jun 1, 2026	55.00	55.57	49.69	49.78	49.78	-5.00%	3,561,226
May 29, 2026	55.02	56.00	51.50	52.40	52.40	-4.76%	2,834,571
May 28, 2026	57.50	58.09	52.41	55.02	55.02	-4.74%	4,265,151
May 27, 2026	61.61	62.36	57.61	57.76	57.76	-6.66%	4,260,739
May 26, 2026	59.95	65.48	58.75	61.88	61.88	3.22%	5,761,034
May 25, 2026	55.50	61.52	54.87	59.95	59.95	9.74%	5,210,633
May 22, 2026	54.00	56.49	53.35	54.63	54.63	2.02%	2,876,496