SHA:688358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	26.60	27.28	26.33	26.56	-	-1.08%	809,063
Jul 21, 2026	27.63	27.63	25.03	26.85	26.85	-0.22%	1,895,608
Jul 20, 2026	28.80	29.04	26.68	26.91	26.91	-6.56%	2,441,265
Jul 17, 2026	31.60	31.72	28.63	28.80	28.80	-8.80%	2,763,087
Jul 16, 2026	30.01	32.28	29.80	31.58	31.58	4.99%	2,577,585
Jul 15, 2026	29.38	31.32	29.02	30.08	30.08	1.97%	2,300,113
Jul 14, 2026	31.99	32.19	28.61	29.50	29.50	-7.38%	3,625,809
Jul 13, 2026	33.33	33.45	31.72	31.85	31.85	-4.33%	1,646,374
Jul 10, 2026	32.11	34.00	31.70	33.29	33.29	2.72%	2,358,867
Jul 9, 2026	32.64	33.24	31.21	32.41	32.41	-0.77%	2,025,436
Jul 8, 2026	32.80	33.88	32.45	32.66	32.66	-	1,663,574
Jul 7, 2026	34.74	35.04	33.00	33.24	32.66	-6.23%	2,386,043
Jul 6, 2026	34.22	35.90	34.17	35.45	34.83	2.22%	3,022,828
Jul 3, 2026	34.34	35.12	34.00	34.68	34.07	2.00%	1,762,575
Jul 2, 2026	35.28	35.52	34.00	34.00	33.41	-4.57%	3,034,330
Jul 1, 2026	30.61	36.36	30.48	35.63	35.01	16.55%	3,892,120
Jun 30, 2026	30.52	30.87	30.00	30.57	30.04	-0.49%	921,695
Jun 29, 2026	30.01	30.94	28.96	30.72	30.18	2.40%	1,576,607
Jun 26, 2026	32.20	32.26	29.30	30.00	29.48	-6.83%	1,780,934
Jun 25, 2026	32.75	33.23	32.08	32.20	31.64	-2.54%	1,389,651
Jun 24, 2026	33.50	34.88	32.97	33.04	32.46	-1.23%	1,965,521
Jun 23, 2026	32.80	34.16	32.45	33.45	32.87	0.94%	2,023,993
Jun 22, 2026	32.04	33.32	31.53	33.14	32.56	2.92%	1,816,718
Jun 18, 2026	33.34	33.34	32.00	32.20	31.64	-2.28%	1,470,968
Jun 17, 2026	30.80	34.28	30.80	32.95	32.38	6.02%	2,191,178
Jun 16, 2026	31.69	31.69	30.81	31.08	30.54	-2.54%	958,592
Jun 15, 2026	31.40	31.96	30.82	31.89	31.33	3.54%	830,579
Jun 12, 2026	30.39	30.90	30.10	30.80	30.26	2.12%	770,448
Jun 11, 2026	30.22	30.71	29.84	30.16	29.63	-1.89%	602,592
Jun 10, 2026	30.77	31.16	30.17	30.74	30.20	-0.97%	584,353
Jun 9, 2026	31.18	31.36	30.29	31.04	30.50	1.77%	1,143,645
Jun 8, 2026	31.22	31.69	30.06	30.50	29.97	-3.45%	1,119,698
Jun 5, 2026	30.99	31.88	30.88	31.59	31.04	1.94%	1,509,928
Jun 4, 2026	32.31	32.31	30.61	30.99	30.45	-3.73%	1,343,378
Jun 3, 2026	31.50	33.55	31.15	32.19	31.63	1.04%	2,754,634
Jun 2, 2026	33.33	33.33	31.44	31.86	31.30	-4.32%	1,625,639
Jun 1, 2026	32.92	33.97	32.22	33.30	32.72	1.19%	2,356,105
May 29, 2026	34.00	34.99	32.69	32.91	32.34	-3.29%	2,959,116
May 28, 2026	34.50	34.50	33.30	34.03	33.44	-1.36%	1,797,916
May 27, 2026	35.99	36.56	34.19	34.50	33.90	-4.09%	3,098,831
May 26, 2026	37.20	38.11	35.28	35.97	35.34	-6.23%	4,447,497
May 25, 2026	33.79	39.15	33.79	38.36	37.69	13.52%	6,317,111
May 22, 2026	33.69	34.44	33.68	33.79	33.20	0.33%	1,530,458
May 21, 2026	34.78	35.71	33.58	33.68	33.09	-2.91%	2,138,448
May 20, 2026	34.83	36.21	34.39	34.69	34.08	-0.12%	2,310,591
May 19, 2026	32.56	35.53	32.56	34.73	34.12	5.15%	3,390,399
May 18, 2026	32.91	33.61	32.43	33.03	32.45	-0.60%	1,490,495
May 15, 2026	33.73	33.87	32.84	33.23	32.65	-0.30%	1,365,217
May 14, 2026	34.39	34.59	32.92	33.33	32.75	-3.08%	1,603,042
May 13, 2026	33.99	34.98	33.51	34.39	33.79	1.78%	2,341,203