SHA:688372 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	110.51	116.43	106.89	108.87	108.87	8.34%	15,176,290
Jul 30, 2026	113.18	114.20	100.37	100.49	100.49	-12.19%	11,935,500
Jul 29, 2026	119.68	119.68	107.00	114.44	114.44	-2.72%	13,065,185
Jul 28, 2026	122.90	126.21	116.50	117.64	117.64	-6.86%	6,429,478
Jul 27, 2026	119.50	128.56	117.12	126.30	126.30	6.22%	9,074,140
Jul 24, 2026	122.47	125.00	118.40	118.90	118.90	-3.97%	9,400,432
Jul 23, 2026	132.80	132.80	122.22	123.82	123.82	-5.66%	7,612,833
Jul 22, 2026	129.00	140.00	127.51	131.25	131.25	-0.59%	12,353,469
Jul 21, 2026	122.00	133.10	110.33	132.03	132.03	9.57%	15,073,744
Jul 20, 2026	129.03	131.19	115.00	120.50	120.50	-0.19%	13,508,171
Jul 17, 2026	138.65	139.20	120.66	120.73	120.73	-12.63%	11,689,864
Jul 16, 2026	145.66	149.49	136.80	138.19	138.19	-6.68%	11,260,179
Jul 15, 2026	169.04	171.00	145.00	148.08	148.08	-9.72%	14,474,477
Jul 14, 2026	168.34	170.66	154.27	164.02	164.02	-1.51%	13,053,105
Jul 13, 2026	169.50	182.80	165.02	166.53	166.53	-4.12%	16,895,944
Jul 10, 2026	191.50	199.73	171.00	173.69	173.69	-8.04%	17,991,605
Jul 9, 2026	190.00	193.00	179.00	188.88	188.88	0.15%	14,300,045
Jul 8, 2026	183.00	196.66	174.88	188.60	188.60	3.55%	15,870,852
Jul 7, 2026	179.40	189.93	176.00	182.14	182.14	0.70%	13,253,733
Jul 6, 2026	165.71	189.50	162.50	180.88	180.88	11.45%	20,465,195
Jul 3, 2026	171.36	172.14	161.00	162.30	162.30	-5.78%	11,699,410
Jul 2, 2026	169.00	187.32	164.66	172.25	172.25	-3.01%	16,985,703
Jul 1, 2026	190.00	190.00	175.13	177.60	177.60	-4.52%	15,179,260
Jun 30, 2026	169.34	190.00	164.63	186.00	186.00	9.83%	16,752,779
Jun 29, 2026	168.00	175.11	155.80	169.35	169.35	0.86%	15,385,919
Jun 26, 2026	168.88	180.19	167.43	167.90	167.90	-2.18%	13,125,372
Jun 25, 2026	169.66	175.60	165.02	171.65	171.65	4.11%	13,659,721
Jun 24, 2026	157.21	166.88	155.40	164.88	164.88	4.16%	11,475,170
Jun 23, 2026	162.78	165.33	155.38	158.84	158.29	-2.08%	9,255,145
Jun 22, 2026	165.00	167.69	157.00	162.21	161.65	-1.81%	10,118,553
Jun 18, 2026	165.00	168.46	162.88	165.20	164.63	0.52%	7,438,045
Jun 17, 2026	157.00	164.76	156.38	164.34	163.77	2.74%	8,275,186
Jun 16, 2026	158.48	161.68	155.50	159.95	159.40	0.93%	6,323,822
Jun 15, 2026	148.18	158.88	145.50	158.48	157.93	8.70%	8,117,913
Jun 12, 2026	157.00	157.00	144.49	145.79	145.29	-4.05%	8,162,970
Jun 11, 2026	151.00	155.00	148.54	151.94	151.41	0.22%	6,833,040
Jun 10, 2026	144.63	154.80	144.35	151.60	151.08	4.26%	7,490,838
Jun 9, 2026	141.55	146.61	139.94	145.40	144.90	4.55%	6,556,840
Jun 8, 2026	140.00	147.87	136.26	139.07	138.59	-4.60%	7,303,582
Jun 5, 2026	150.00	153.27	144.40	145.77	145.27	-4.60%	5,896,252
Jun 4, 2026	146.00	154.80	144.10	152.80	152.27	2.50%	6,164,336
Jun 3, 2026	148.73	155.00	146.27	149.08	148.56	0.48%	7,458,995
Jun 2, 2026	149.35	152.86	142.00	148.37	147.86	-0.41%	8,810,116
Jun 1, 2026	153.26	155.98	147.00	148.98	148.46	-2.50%	7,614,324
May 29, 2026	172.00	172.90	151.00	152.80	152.27	-9.76%	11,953,970
May 28, 2026	164.74	173.00	163.14	169.32	168.73	1.39%	7,533,618
May 27, 2026	177.58	179.18	164.00	167.00	166.42	-5.41%	9,416,829
May 26, 2026	183.00	183.03	173.07	176.55	175.94	-2.73%	9,195,061
May 25, 2026	165.60	183.00	159.10	181.50	180.87	10.29%	13,013,310
May 22, 2026	159.33	166.45	154.60	164.57	164.00	4.81%	8,776,976