SHA:688371 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	25.60	26.58	25.00	25.28	25.28	-0.32%	8,231,764
Jul 23, 2026	27.80	28.58	25.08	25.36	25.36	-7.51%	11,884,978
Jul 22, 2026	27.64	29.80	26.00	27.42	27.42	-0.04%	17,467,764
Jul 21, 2026	23.20	27.43	20.97	27.43	27.43	19.99%	16,188,275
Jul 20, 2026	28.37	29.28	22.23	22.86	22.86	-16.39%	16,239,107
Jul 17, 2026	34.11	34.61	27.34	27.34	27.34	-20.01%	15,089,822
Jul 16, 2026	36.96	37.80	34.01	34.18	34.18	-9.82%	11,308,526
Jul 15, 2026	44.06	45.00	37.77	37.90	37.90	-11.22%	14,425,649
Jul 14, 2026	44.50	45.44	40.88	42.69	42.69	-1.75%	13,985,593
Jul 13, 2026	44.71	46.98	41.06	43.45	43.45	-3.55%	13,723,967
Jul 10, 2026	42.85	48.80	42.11	45.05	45.05	7.24%	21,505,273
Jul 9, 2026	36.50	42.01	34.10	42.01	42.01	19.99%	15,028,966
Jul 8, 2026	35.62	36.37	33.90	35.01	35.01	-1.38%	7,116,397
Jul 7, 2026	36.00	36.99	35.05	35.50	35.50	-1.93%	6,305,282
Jul 6, 2026	39.16	39.16	34.91	36.20	36.20	-5.70%	10,086,481
Jul 3, 2026	40.88	41.66	38.14	38.39	38.39	-7.02%	12,111,991
Jul 2, 2026	37.96	45.40	37.96	41.29	41.29	4.01%	19,221,970
Jul 1, 2026	38.50	40.30	37.81	39.70	39.70	1.82%	11,945,805
Jun 30, 2026	35.80	41.26	35.20	38.99	38.99	8.91%	20,119,916
Jun 29, 2026	34.26	38.26	34.26	35.80	35.80	3.89%	17,538,532
Jun 26, 2026	35.08	36.74	33.56	34.46	34.46	-0.83%	11,059,403
Jun 25, 2026	35.55	37.18	33.99	34.75	34.75	-2.44%	12,846,531
Jun 24, 2026	33.22	35.96	31.86	35.62	35.62	5.20%	16,186,584
Jun 23, 2026	37.10	39.85	33.40	33.86	33.86	-10.35%	19,552,679
Jun 22, 2026	38.00	38.50	35.50	37.77	37.77	-0.61%	16,950,698
Jun 18, 2026	41.72	43.40	37.62	38.00	38.00	-11.38%	20,868,245
Jun 17, 2026	36.80	43.82	36.76	42.88	42.88	14.19%	23,902,840
Jun 16, 2026	39.35	39.60	36.06	37.55	37.55	-3.20%	17,244,932
Jun 15, 2026	38.58	39.33	36.58	38.79	38.79	-2.17%	16,942,773
Jun 12, 2026	39.80	41.96	36.02	39.65	39.65	4.29%	21,081,800
Jun 11, 2026	38.78	39.80	36.80	38.07	38.02	-0.89%	14,154,160
Jun 10, 2026	36.00	39.50	35.30	38.41	38.36	4.40%	13,189,370
Jun 9, 2026	35.45	37.88	35.00	36.79	36.74	4.40%	8,710,654
Jun 8, 2026	35.82	37.74	34.80	35.24	35.19	-8.18%	10,121,962
Jun 5, 2026	38.81	40.50	37.88	38.38	38.33	-3.06%	12,581,300
Jun 4, 2026	36.00	40.60	36.00	39.59	39.54	6.14%	19,623,000
Jun 3, 2026	34.50	41.00	33.82	37.30	37.25	6.27%	21,128,920
Jun 2, 2026	34.43	36.98	33.00	35.10	35.05	2.01%	10,997,420
Jun 1, 2026	35.50	36.63	34.19	34.41	34.36	-4.39%	9,602,131
May 29, 2026	38.10	38.29	35.25	35.99	35.94	-5.93%	11,636,010
May 28, 2026	37.49	39.60	35.51	38.26	38.21	1.57%	20,166,610
May 27, 2026	40.27	42.45	36.74	37.67	37.62	-6.78%	21,788,900
May 26, 2026	42.04	43.69	39.00	40.41	40.36	-2.95%	22,236,010
May 25, 2026	41.00	42.98	37.40	41.64	41.59	-0.62%	24,299,710
May 22, 2026	39.90	43.32	38.33	41.90	41.84	7.44%	21,021,070
May 21, 2026	40.00	43.86	38.79	39.00	38.95	-5.80%	26,488,020
May 20, 2026	36.63	44.39	35.80	41.40	41.35	11.92%	34,266,100
May 19, 2026	36.01	39.60	34.45	36.99	36.94	3.04%	17,434,920
May 18, 2026	36.00	37.77	34.40	35.90	35.85	-3.16%	16,789,010
May 15, 2026	38.22	39.40	36.19	37.07	37.02	-2.45%	15,863,800