SHA:688363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	37.98	38.07	36.25	36.33	36.33	-5.14%	6,408,678
Jul 23, 2026	38.38	38.42	37.68	38.30	38.30	-1.29%	5,026,178
Jul 22, 2026	36.66	39.44	36.06	38.80	38.80	5.26%	10,642,130
Jul 21, 2026	36.58	37.17	36.25	36.86	36.86	0.55%	5,126,480
Jul 20, 2026	35.71	36.90	35.54	36.66	36.66	1.30%	5,279,884
Jul 17, 2026	37.01	37.75	35.52	36.19	36.19	-3.13%	6,665,451
Jul 16, 2026	36.39	37.56	35.79	37.36	37.36	2.50%	7,791,166
Jul 15, 2026	34.02	36.71	34.00	36.45	36.45	6.08%	7,009,193
Jul 14, 2026	34.50	34.85	34.12	34.36	34.36	0.53%	2,987,124
Jul 13, 2026	35.36	35.53	34.03	34.18	34.18	-3.77%	3,986,951
Jul 10, 2026	34.95	36.16	34.13	35.71	35.52	2.17%	3,954,794
Jul 9, 2026	34.84	35.37	34.46	34.95	34.76	-0.09%	2,334,935
Jul 8, 2026	34.74	35.38	34.62	34.98	34.79	0.75%	2,031,948
Jul 7, 2026	36.03	36.28	34.69	34.72	34.54	-4.30%	3,125,999
Jul 6, 2026	37.50	37.50	36.12	36.28	36.09	-2.79%	4,107,392
Jul 3, 2026	36.34	37.45	36.30	37.32	37.12	2.27%	3,403,821
Jul 2, 2026	36.60	37.13	36.15	36.49	36.30	-0.03%	3,237,374
Jul 1, 2026	35.50	36.76	35.08	36.50	36.31	2.04%	3,578,370
Jun 30, 2026	36.00	36.36	35.16	35.77	35.58	-1.60%	3,059,121
Jun 29, 2026	33.88	36.58	33.15	36.35	36.16	7.16%	4,939,692
Jun 26, 2026	35.59	35.88	33.92	33.92	33.74	-4.80%	2,508,061
Jun 25, 2026	35.73	36.07	34.47	35.63	35.44	-0.28%	3,334,114
Jun 24, 2026	36.52	36.94	35.52	35.73	35.54	-2.67%	2,786,006
Jun 23, 2026	35.53	37.17	35.50	36.71	36.51	2.48%	3,409,120
Jun 22, 2026	35.45	35.89	34.10	35.82	35.63	1.04%	2,992,831
Jun 18, 2026	35.97	36.24	35.29	35.45	35.26	-1.25%	2,181,134
Jun 17, 2026	35.91	36.19	35.40	35.90	35.71	-0.83%	2,082,194
Jun 16, 2026	36.11	36.80	35.66	36.20	36.01	-0.25%	3,382,329
Jun 15, 2026	36.82	37.42	35.95	36.29	36.10	-2.45%	4,302,556
Jun 12, 2026	34.52	37.71	34.35	37.20	37.00	7.20%	8,525,897
Jun 11, 2026	33.65	34.78	33.53	34.70	34.52	2.81%	4,175,060
Jun 10, 2026	33.15	33.87	32.92	33.75	33.57	0.75%	2,932,625
Jun 9, 2026	33.90	33.90	33.24	33.50	33.32	0.09%	2,192,473
Jun 8, 2026	34.25	34.83	33.15	33.47	33.29	-3.90%	3,156,096
Jun 5, 2026	34.87	35.66	34.71	34.83	34.64	0.66%	3,076,180
Jun 4, 2026	35.65	35.68	34.49	34.60	34.42	-2.18%	2,976,747
Jun 3, 2026	36.30	36.30	35.34	35.37	35.18	-2.56%	2,941,456
Jun 2, 2026	36.81	37.10	36.13	36.30	36.11	-2.16%	2,701,749
Jun 1, 2026	36.47	37.16	36.06	37.10	36.90	0.87%	4,330,832
May 29, 2026	35.64	37.30	35.33	36.78	36.58	3.34%	5,511,705
May 28, 2026	36.50	36.63	35.22	35.59	35.40	-2.49%	3,524,256
May 27, 2026	36.85	37.26	35.85	36.50	36.31	-0.92%	4,223,171
May 26, 2026	37.99	37.99	36.45	36.84	36.64	-2.49%	3,366,004
May 25, 2026	39.00	39.26	37.74	37.78	37.58	-3.13%	3,674,999
May 22, 2026	39.52	39.80	38.74	39.00	38.79	-1.32%	2,638,057
May 21, 2026	40.02	40.49	39.50	39.52	39.31	-1.20%	2,514,185
May 20, 2026	39.95	40.00	39.20	40.00	39.79	-0.07%	2,250,326
May 19, 2026	39.55	40.04	39.48	40.03	39.82	1.19%	1,524,004
May 18, 2026	39.95	40.05	39.40	39.56	39.35	-0.95%	2,245,321
May 15, 2026	40.46	40.58	39.93	39.94	39.73	-1.38%	3,333,370