SHA:688367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	25.00	26.27	24.50	25.07	25.07	-0.71%	1,508,838
Jul 27, 2026	24.52	25.27	24.00	25.25	25.25	3.48%	1,583,846
Jul 24, 2026	25.00	25.24	24.01	24.40	24.40	-3.86%	1,331,155
Jul 23, 2026	25.15	25.50	24.50	25.38	25.38	2.92%	1,627,098
Jul 22, 2026	24.45	25.39	24.42	24.66	24.66	-1.28%	1,516,741
Jul 21, 2026	24.20	25.27	21.75	24.98	24.98	3.22%	2,156,185
Jul 20, 2026	26.47	27.23	23.60	24.20	24.20	-8.30%	2,254,229
Jul 17, 2026	27.50	27.93	25.88	26.39	26.39	-4.04%	2,591,786
Jul 16, 2026	29.42	29.75	27.00	27.50	27.50	-6.78%	2,895,296
Jul 15, 2026	30.74	30.74	29.20	29.50	29.50	-3.31%	1,472,377
Jul 14, 2026	29.00	30.78	28.00	30.51	30.51	5.24%	1,988,345
Jul 13, 2026	30.00	30.01	28.24	28.99	28.99	-2.23%	2,052,115
Jul 10, 2026	27.54	30.55	27.54	29.65	29.65	-2.11%	1,851,362
Jul 9, 2026	29.48	30.92	28.98	30.29	30.29	3.91%	1,835,829
Jul 8, 2026	30.68	30.68	28.95	29.15	29.15	-1.88%	1,289,953
Jul 7, 2026	31.77	31.77	29.43	29.82	29.71	-3.12%	1,684,400
Jul 6, 2026	31.99	32.33	30.20	30.78	30.67	-3.81%	2,218,648
Jul 3, 2026	32.48	33.22	31.63	32.00	31.88	0.25%	1,981,619
Jul 2, 2026	31.90	33.49	31.55	31.92	31.80	0.09%	2,568,119
Jul 1, 2026	33.90	33.90	31.65	31.89	31.77	-4.23%	3,361,992
Jun 30, 2026	31.88	33.61	31.02	33.30	33.18	5.35%	3,251,286
Jun 29, 2026	32.75	32.75	30.68	31.61	31.49	-4.21%	4,344,796
Jun 26, 2026	35.21	35.34	32.61	33.00	32.88	-7.82%	5,225,856
Jun 25, 2026	38.87	39.60	35.70	35.80	35.67	-11.69%	8,855,963
Jun 24, 2026	48.20	48.99	39.08	40.54	40.39	-14.94%	12,823,136
Jun 23, 2026	50.87	53.38	46.00	47.66	47.48	6.86%	12,140,126
Jun 22, 2026	41.28	44.60	40.28	44.60	44.44	19.99%	4,607,043
Jun 18, 2026	35.61	38.19	35.61	37.17	37.03	0.79%	1,959,468
Jun 17, 2026	35.90	37.10	34.88	36.88	36.74	4.09%	2,854,590
Jun 16, 2026	36.04	36.67	35.10	35.43	35.30	-1.69%	2,740,825
Jun 15, 2026	35.68	36.38	35.35	36.04	35.91	1.87%	1,659,339
Jun 12, 2026	35.19	35.87	34.46	35.38	35.25	1.61%	2,025,655
Jun 11, 2026	36.08	36.08	34.02	34.82	34.69	-1.80%	1,487,293
Jun 10, 2026	36.18	36.35	34.25	35.46	35.33	-2.10%	2,047,390
Jun 9, 2026	35.83	36.63	34.35	36.22	36.09	3.52%	2,891,938
Jun 8, 2026	36.87	38.40	34.42	34.99	34.86	-6.42%	5,821,069
Jun 5, 2026	33.23	39.88	33.23	37.39	37.25	12.52%	9,293,003
Jun 4, 2026	35.89	35.89	32.54	33.23	33.11	-7.41%	3,839,126
Jun 3, 2026	35.01	35.98	34.41	35.89	35.76	2.34%	3,810,113
Jun 2, 2026	34.01	35.52	33.89	35.07	34.94	-0.28%	1,492,277
Jun 1, 2026	34.21	36.30	34.21	35.17	35.04	2.81%	1,957,489
May 29, 2026	35.01	35.77	33.97	34.21	34.08	-3.93%	2,042,971
May 28, 2026	35.45	36.18	34.45	35.61	35.48	0.88%	1,255,378
May 27, 2026	36.46	36.50	34.93	35.30	35.17	-1.62%	1,915,839
May 26, 2026	36.36	36.40	35.10	35.88	35.75	-0.22%	2,067,798
May 25, 2026	36.88	38.07	35.85	35.96	35.83	-2.99%	2,136,465
May 22, 2026	35.06	37.71	35.06	37.07	36.93	5.73%	2,985,782
May 21, 2026	37.00	37.32	34.80	35.06	34.93	-5.70%	3,283,925
May 20, 2026	37.40	37.55	36.50	37.18	37.04	-1.06%	2,034,185
May 19, 2026	39.37	39.37	37.08	37.58	37.44	-3.12%	2,265,969