SHA:688357 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	25.39	26.15	25.30	25.87	25.87	1.97%	906,735
Jul 30, 2026	24.70	25.74	24.70	25.37	25.37	1.85%	1,317,868
Jul 29, 2026	24.53	25.26	24.04	24.91	24.91	1.30%	1,357,176
Jul 28, 2026	24.05	24.98	23.71	24.59	24.59	2.67%	910,390
Jul 27, 2026	22.80	24.09	22.80	23.95	23.95	2.39%	475,556
Jul 24, 2026	23.67	24.11	23.38	23.39	23.39	-1.52%	634,965
Jul 23, 2026	23.65	23.75	23.21	23.75	23.75	2.33%	559,257
Jul 22, 2026	23.69	23.89	23.21	23.21	23.21	-2.48%	763,594
Jul 21, 2026	23.40	24.01	22.68	23.80	23.80	2.37%	1,211,647
Jul 20, 2026	24.18	24.85	23.06	23.25	23.25	-2.52%	1,254,380
Jul 17, 2026	24.53	25.10	23.68	23.85	23.85	-2.69%	1,185,482
Jul 16, 2026	25.59	25.59	24.38	24.51	24.51	-3.73%	1,633,793
Jul 15, 2026	25.00	25.60	24.64	25.46	25.46	2.37%	887,715
Jul 14, 2026	24.76	25.01	24.18	24.87	24.87	0.44%	862,724
Jul 13, 2026	25.53	25.98	24.68	24.76	24.76	-3.02%	1,046,352
Jul 10, 2026	25.22	26.12	24.96	25.53	25.53	1.51%	962,477
Jul 9, 2026	25.04	25.40	24.38	25.15	25.15	-0.08%	1,214,164
Jul 8, 2026	25.60	25.60	24.90	25.17	25.17	-1.68%	1,215,458
Jul 7, 2026	26.80	27.50	25.42	25.60	25.60	-4.48%	1,582,236
Jul 6, 2026	28.70	28.76	26.80	26.80	26.80	-6.39%	1,904,740
Jul 3, 2026	28.79	29.38	28.31	28.63	28.63	-0.59%	1,316,518
Jul 2, 2026	28.50	29.93	28.48	28.80	28.80	-0.17%	1,802,628
Jul 1, 2026	29.73	29.73	28.44	28.85	28.85	-2.10%	2,041,745
Jun 30, 2026	27.88	30.87	27.75	29.47	29.47	8.91%	3,116,717
Jun 29, 2026	26.81	27.29	25.53	27.06	27.06	-1.56%	2,223,197
Jun 26, 2026	27.68	28.07	26.67	27.49	27.49	-1.40%	1,609,911
Jun 25, 2026	28.30	28.70	27.60	27.88	27.88	-1.66%	1,607,999
Jun 24, 2026	29.32	29.33	27.99	28.35	28.35	-2.31%	1,142,615
Jun 23, 2026	29.93	30.40	28.95	29.02	29.02	-3.72%	1,530,677
Jun 22, 2026	28.40	30.30	27.45	30.14	30.14	6.05%	2,581,864
Jun 18, 2026	28.09	29.17	27.86	28.42	28.42	0.60%	1,040,839
Jun 17, 2026	28.59	28.82	27.94	28.25	28.25	-1.88%	929,974
Jun 16, 2026	29.20	29.20	28.00	28.79	28.79	0.88%	829,588
Jun 15, 2026	28.34	28.78	28.13	28.54	28.54	1.03%	1,081,418
Jun 12, 2026	28.28	29.08	28.16	28.55	28.25	2.22%	1,534,349
Jun 11, 2026	27.24	28.06	27.01	27.93	27.64	1.64%	1,006,699
Jun 10, 2026	27.61	27.78	27.01	27.48	27.19	-0.40%	888,632
Jun 9, 2026	27.68	27.96	26.98	27.59	27.30	0.36%	938,952
Jun 8, 2026	27.62	28.49	26.98	27.49	27.20	-4.28%	1,553,326
Jun 5, 2026	28.88	29.25	28.08	28.72	28.42	-0.24%	996,660
Jun 4, 2026	28.98	29.07	28.44	28.79	28.49	-0.62%	939,619
Jun 3, 2026	28.89	29.58	28.35	28.97	28.67	0.24%	1,541,045
Jun 2, 2026	29.30	29.78	28.03	28.90	28.60	-1.67%	1,624,492
Jun 1, 2026	29.60	29.93	29.22	29.39	29.08	-1.04%	1,328,269
May 29, 2026	32.28	32.29	29.33	29.70	29.39	-7.42%	2,413,824
May 28, 2026	32.33	32.58	31.52	32.08	31.74	-1.35%	1,196,864
May 27, 2026	34.26	34.46	32.27	32.52	32.18	-5.08%	1,649,902
May 26, 2026	34.95	35.18	33.67	34.26	33.90	-1.92%	1,296,069
May 25, 2026	34.75	35.66	33.82	34.93	34.56	1.45%	1,558,556
May 22, 2026	33.93	34.78	33.81	34.43	34.07	1.50%	1,012,493