SHA:688353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	91.00	93.70	89.20	90.13	90.13	-3.12%	6,848,971
Jul 29, 2026	90.85	96.95	84.88	93.03	93.03	3.38%	8,656,682
Jul 28, 2026	98.00	102.50	89.14	89.99	89.99	-10.88%	9,094,700
Jul 27, 2026	101.00	103.00	94.03	100.98	100.98	5.19%	12,909,234
Jul 24, 2026	97.00	105.53	95.18	96.00	96.00	-3.33%	11,357,508
Jul 23, 2026	89.40	99.52	88.19	99.31	99.31	11.09%	11,592,804
Jul 22, 2026	91.98	95.80	88.89	89.40	89.40	0.09%	8,507,607
Jul 21, 2026	82.00	89.77	77.00	89.32	89.32	8.40%	8,844,154
Jul 20, 2026	90.75	92.50	80.00	82.40	82.40	-6.89%	9,047,454
Jul 17, 2026	90.91	93.81	84.40	88.50	88.50	-2.86%	9,607,222
Jul 16, 2026	84.58	97.49	82.00	91.11	91.11	8.05%	11,619,644
Jul 15, 2026	87.06	88.80	83.90	84.32	84.32	-3.82%	4,320,227
Jul 14, 2026	86.65	88.50	84.87	87.67	87.67	0.89%	4,447,200
Jul 13, 2026	93.00	94.97	86.30	86.90	86.90	-7.28%	5,421,773
Jul 10, 2026	97.92	99.95	93.60	93.72	93.72	-4.74%	5,669,189
Jul 9, 2026	97.05	99.17	93.03	98.38	98.38	0.39%	6,557,112
Jul 8, 2026	106.09	107.41	98.00	98.00	98.00	-7.98%	7,324,375
Jul 7, 2026	111.66	116.55	104.85	106.50	106.50	-2.04%	6,302,641
Jul 6, 2026	113.00	116.58	108.00	108.72	108.72	-3.80%	6,148,160
Jul 3, 2026	117.90	120.66	112.88	113.02	113.02	-4.34%	7,383,799
Jul 2, 2026	118.96	121.50	113.51	118.15	118.15	0.26%	7,978,075
Jul 1, 2026	115.87	122.87	114.00	117.84	117.84	1.52%	9,333,664
Jun 30, 2026	112.00	118.78	111.11	116.07	116.07	1.60%	7,135,551
Jun 29, 2026	109.01	116.89	106.98	114.24	114.24	3.86%	8,609,599
Jun 26, 2026	118.49	119.50	109.81	109.99	109.99	-7.18%	9,029,036
Jun 25, 2026	117.49	122.00	116.60	118.50	118.50	-1.15%	9,446,534
Jun 24, 2026	126.00	128.00	112.20	119.88	119.88	-0.27%	12,620,864
Jun 23, 2026	118.50	126.00	118.50	120.20	120.20	-1.57%	12,048,023
Jun 22, 2026	120.00	123.00	114.30	122.12	122.12	2.39%	15,087,781
Jun 18, 2026	116.42	122.00	114.08	119.27	119.27	2.11%	15,526,890
Jun 17, 2026	108.40	119.60	108.01	116.80	116.80	6.75%	12,140,270
Jun 16, 2026	107.00	111.51	103.50	109.41	109.41	1.49%	11,527,097
Jun 15, 2026	96.88	108.87	94.88	107.80	107.80	14.60%	15,801,850
Jun 12, 2026	81.79	94.68	81.24	94.07	94.07	15.79%	11,638,226
Jun 11, 2026	80.13	83.56	79.01	81.24	81.24	1.28%	4,362,163
Jun 10, 2026	81.00	83.00	79.73	80.21	80.21	-3.02%	3,436,441
Jun 9, 2026	80.98	83.75	79.45	82.71	82.71	3.71%	3,731,556
Jun 8, 2026	80.52	83.88	78.52	79.75	79.75	-3.60%	3,607,905
Jun 5, 2026	81.90	84.80	79.56	82.73	82.73	1.36%	4,649,049
Jun 4, 2026	82.93	83.36	81.18	81.62	81.62	-2.17%	3,481,546
Jun 3, 2026	84.00	85.84	82.63	83.43	83.43	-0.94%	3,350,401
Jun 2, 2026	88.00	88.03	81.60	84.22	84.22	-2.30%	3,314,056
Jun 1, 2026	86.79	88.28	85.80	86.20	86.20	1.36%	3,430,841
May 29, 2026	88.40	90.60	84.74	85.04	85.04	-3.84%	4,140,138
May 28, 2026	88.88	90.00	85.38	88.44	88.44	-0.85%	4,579,611
May 27, 2026	91.58	91.97	88.13	89.20	89.20	-1.83%	3,711,650
May 26, 2026	91.80	93.05	89.64	90.86	90.86	-1.50%	4,428,982
May 25, 2026	95.45	95.60	91.35	92.24	92.24	-3.42%	4,806,795
May 22, 2026	95.00	95.73	92.30	95.51	95.51	0.75%	3,422,071
May 21, 2026	100.50	102.45	94.44	94.80	94.80	-5.37%	5,369,001