SHA:688362 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	61.88	63.44	57.80	58.06	58.06	4.24%	33,360,106
Jul 30, 2026	63.00	63.90	55.55	55.70	55.70	-13.43%	39,700,366
Jul 29, 2026	68.01	69.00	58.16	64.34	64.34	-6.06%	43,624,707
Jul 28, 2026	74.00	78.23	67.07	68.49	68.49	-11.35%	29,814,566
Jul 27, 2026	78.53	80.50	74.00	77.26	77.26	-1.57%	28,825,874
Jul 24, 2026	74.65	81.72	74.65	78.49	78.49	1.94%	30,674,937
Jul 23, 2026	86.49	87.50	76.00	77.00	77.00	-9.44%	42,047,468
Jul 22, 2026	83.00	89.93	81.88	85.03	85.03	2.20%	46,915,842
Jul 21, 2026	75.19	83.97	66.00	83.20	83.20	16.49%	48,581,977
Jul 20, 2026	75.90	79.50	68.00	71.42	71.42	-1.91%	40,367,320
Jul 17, 2026	78.99	82.40	72.00	72.81	72.81	-7.84%	40,824,320
Jul 16, 2026	81.86	87.01	77.88	79.00	79.00	-7.71%	33,212,731
Jul 15, 2026	96.33	97.30	85.38	85.60	85.60	-9.37%	38,727,089
Jul 14, 2026	95.88	97.88	87.05	94.45	94.45	-1.61%	46,653,166
Jul 13, 2026	104.87	111.00	94.53	96.00	96.00	-10.45%	46,657,003
Jul 10, 2026	115.00	120.80	106.16	107.20	107.20	-6.62%	50,193,009
Jul 9, 2026	99.30	117.00	98.32	114.80	114.80	17.14%	51,824,180
Jul 8, 2026	104.00	104.20	93.00	98.00	98.00	-4.43%	39,406,115
Jul 7, 2026	93.99	106.55	92.52	102.54	102.54	6.89%	44,418,548
Jul 6, 2026	95.30	103.38	85.18	95.93	95.93	6.59%	50,175,897
Jul 3, 2026	90.00	93.30	85.09	90.00	90.00	-3.22%	35,406,240
Jul 2, 2026	88.00	102.56	86.80	92.99	92.99	1.84%	49,031,630
Jul 1, 2026	95.00	98.00	90.33	91.31	91.31	-5.28%	35,257,477
Jun 30, 2026	82.87	97.61	81.18	96.40	96.40	13.48%	48,183,288
Jun 29, 2026	80.58	87.99	78.03	84.95	84.95	12.49%	50,534,252
Jun 26, 2026	74.50	80.56	74.21	75.52	75.52	-2.06%	35,173,009
Jun 25, 2026	78.00	79.50	74.66	77.11	77.11	0.17%	39,749,099
Jun 24, 2026	68.50	78.50	68.19	76.98	76.98	11.60%	46,183,342
Jun 23, 2026	69.07	71.14	65.87	68.98	68.98	-4.03%	32,670,441
Jun 22, 2026	74.32	74.99	67.71	71.88	71.88	-0.86%	45,630,950
Jun 18, 2026	68.40	74.14	68.36	72.50	72.50	4.47%	37,458,520
Jun 17, 2026	64.53	72.00	63.50	69.40	69.40	7.02%	45,380,610
Jun 16, 2026	65.00	69.46	64.08	64.85	64.85	2.81%	48,467,610
Jun 15, 2026	59.60	63.24	56.82	63.08	63.08	8.01%	32,704,712
Jun 12, 2026	66.00	66.01	58.00	58.40	58.40	-8.74%	46,011,529
Jun 11, 2026	58.50	64.64	57.80	63.99	63.99	9.85%	49,735,202
Jun 10, 2026	56.10	59.57	55.34	58.25	58.25	2.23%	36,196,855
Jun 9, 2026	54.20	57.83	52.30	56.98	56.98	8.37%	40,008,383
Jun 8, 2026	52.61	55.26	51.79	52.58	52.58	-8.72%	28,926,530
Jun 5, 2026	60.04	61.40	57.42	57.60	57.60	-8.85%	33,465,003
Jun 4, 2026	59.04	63.95	57.82	63.19	63.19	3.62%	34,697,718
Jun 3, 2026	59.00	64.16	59.00	60.98	60.98	1.46%	35,157,062
Jun 2, 2026	59.66	62.09	58.00	60.10	60.10	0.74%	31,302,650
Jun 1, 2026	64.95	65.80	59.48	59.66	59.66	-6.85%	33,362,503
May 29, 2026	72.05	72.60	63.78	64.05	64.05	-13.57%	47,251,626
May 28, 2026	68.31	74.88	66.88	74.11	74.11	7.55%	51,512,470
May 27, 2026	70.90	75.13	68.02	68.91	68.91	-8.83%	61,949,620
May 26, 2026	74.88	78.16	68.80	75.58	75.58	11.87%	85,828,180
May 25, 2026	58.20	67.56	56.66	67.56	67.56	20.00%	53,281,910
May 22, 2026	52.87	57.09	51.56	56.30	56.30	6.49%	34,565,707