SHA:688366 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	32.75	32.98	31.35	31.51	31.51	-3.64%	1,119,401
Jul 20, 2026	32.50	32.82	31.66	32.70	32.70	2.25%	850,020
Jul 17, 2026	33.27	33.40	31.86	31.98	31.98	-3.96%	1,248,611
Jul 16, 2026	32.16	33.42	32.16	33.30	33.30	1.68%	1,298,986
Jul 15, 2026	32.00	33.10	31.82	32.75	32.75	1.77%	1,695,309
Jul 14, 2026	31.10	32.26	30.60	32.18	32.18	3.64%	1,297,206
Jul 13, 2026	30.80	31.17	30.40	31.05	31.05	0.29%	831,198
Jul 10, 2026	30.50	31.48	29.60	30.96	30.96	1.21%	1,188,529
Jul 9, 2026	31.54	31.66	30.32	30.59	30.59	-4.50%	1,439,377
Jul 8, 2026	30.02	33.21	30.02	32.03	32.03	6.17%	1,900,494
Jul 7, 2026	31.53	31.68	30.16	30.17	30.17	-4.71%	587,464
Jul 6, 2026	30.80	32.26	30.80	31.66	31.66	2.00%	1,090,156
Jul 3, 2026	30.65	31.17	30.51	31.04	31.04	1.27%	679,478
Jul 2, 2026	31.30	31.30	30.25	30.65	30.65	-	731,289
Jul 1, 2026	28.33	30.78	28.33	30.65	30.65	6.17%	1,078,779
Jun 30, 2026	29.53	29.85	28.61	28.87	28.87	-2.99%	684,501
Jun 29, 2026	28.23	30.00	27.60	29.76	29.76	4.02%	913,137
Jun 26, 2026	28.97	29.97	28.61	28.61	28.61	-3.57%	530,177
Jun 25, 2026	30.08	30.27	28.80	29.67	29.67	-1.43%	745,250
Jun 24, 2026	31.90	31.90	30.07	30.10	30.10	-3.56%	756,000
Jun 23, 2026	30.22	31.86	30.11	31.21	31.21	2.33%	845,964
Jun 22, 2026	30.12	30.55	29.20	30.50	30.50	1.16%	874,190
Jun 18, 2026	30.38	30.68	29.81	30.15	30.15	-0.17%	560,027
Jun 17, 2026	30.33	30.59	29.91	30.20	30.20	-0.89%	438,527
Jun 16, 2026	31.42	31.42	30.82	31.07	30.47	-1.37%	700,501
Jun 15, 2026	31.79	32.08	31.35	31.50	30.89	-0.28%	681,137
Jun 12, 2026	30.85	31.73	30.52	31.59	30.98	2.30%	1,026,501
Jun 11, 2026	30.89	31.97	30.31	30.88	30.28	-2.28%	832,335
Jun 10, 2026	32.17	32.20	31.06	31.60	30.99	-0.16%	524,124
Jun 9, 2026	32.33	32.33	31.48	31.65	31.04	-0.72%	438,110
Jun 8, 2026	32.10	32.79	31.39	31.88	31.26	-3.04%	614,738
Jun 5, 2026	32.34	33.08	32.34	32.88	32.25	2.08%	516,382
Jun 4, 2026	33.45	33.45	32.03	32.21	31.59	-3.45%	634,390
Jun 3, 2026	33.90	34.24	33.23	33.36	32.72	-2.66%	558,524
Jun 2, 2026	34.87	34.98	34.09	34.27	33.61	-1.52%	435,472
Jun 1, 2026	34.32	34.85	33.77	34.80	34.13	0.99%	556,538
May 29, 2026	33.36	34.48	33.36	34.46	33.79	3.08%	855,779
May 28, 2026	33.65	33.69	32.83	33.43	32.78	-0.83%	457,619
May 27, 2026	34.02	34.14	33.30	33.71	33.06	-1.29%	568,854
May 26, 2026	34.20	34.55	33.76	34.15	33.49	-0.76%	579,124
May 25, 2026	34.69	35.27	34.11	34.41	33.75	-1.38%	599,982
May 22, 2026	35.47	35.50	34.40	34.89	34.22	0.49%	436,816
May 21, 2026	35.35	35.98	34.60	34.72	34.05	-1.78%	718,124
May 20, 2026	36.31	36.31	35.25	35.35	34.67	-2.54%	622,559
May 19, 2026	36.22	36.70	36.20	36.27	35.57	0.06%	435,807
May 18, 2026	37.01	37.01	36.15	36.25	35.55	-1.55%	621,104
May 15, 2026	37.36	37.67	36.56	36.82	36.11	-1.07%	700,914
May 14, 2026	38.59	38.80	37.22	37.22	36.50	-3.58%	851,412
May 13, 2026	38.66	39.00	38.55	38.60	37.85	-0.46%	464,667
May 12, 2026	39.89	39.99	38.78	38.78	38.03	-2.12%	680,213