SHA:688377 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	18.49	19.00	18.40	18.69	18.69	2.13%	2,767,195
Jul 30, 2026	18.53	18.80	17.95	18.30	18.30	-1.72%	2,870,652
Jul 29, 2026	18.85	19.55	17.98	18.62	18.62	-2.51%	3,773,523
Jul 28, 2026	18.81	19.47	18.63	19.10	19.10	-0.05%	6,225,766
Jul 27, 2026	19.02	19.30	18.51	19.11	19.11	0.10%	2,509,502
Jul 24, 2026	20.77	21.00	18.92	19.09	19.09	-4.21%	3,688,920
Jul 23, 2026	19.36	20.65	19.03	19.93	19.93	6.29%	3,915,085
Jul 22, 2026	19.15	19.37	18.56	18.75	18.75	-2.34%	2,533,792
Jul 21, 2026	18.58	19.32	17.59	19.20	19.20	1.69%	4,083,316
Jul 20, 2026	19.69	19.84	18.50	18.88	18.88	-4.07%	4,100,811
Jul 17, 2026	20.32	20.85	19.50	19.68	19.68	-4.09%	2,224,974
Jul 16, 2026	20.44	21.10	20.44	20.52	20.52	-1.39%	1,989,934
Jul 15, 2026	21.49	21.97	20.61	20.81	20.81	-3.07%	2,482,842
Jul 14, 2026	20.75	21.50	20.12	21.47	21.47	4.53%	3,320,908
Jul 13, 2026	22.27	22.27	20.34	20.54	20.54	-7.35%	3,133,208
Jul 10, 2026	22.50	22.85	21.91	22.17	22.17	-2.42%	2,391,703
Jul 9, 2026	23.21	23.21	22.23	22.72	22.72	-1.22%	2,154,422
Jul 8, 2026	23.38	23.50	22.62	23.00	23.00	0.44%	1,549,461
Jul 7, 2026	24.63	24.88	22.89	22.90	22.90	-7.92%	2,189,460
Jul 6, 2026	25.92	26.20	24.68	24.87	24.87	-4.09%	1,535,435
Jul 3, 2026	24.42	26.20	24.40	25.93	25.93	4.68%	3,138,184
Jul 2, 2026	25.25	26.18	24.50	24.77	24.77	-2.21%	3,013,641
Jul 1, 2026	23.80	25.65	23.53	25.33	25.33	7.42%	3,229,518
Jun 30, 2026	23.61	24.48	23.27	23.58	23.58	0.38%	2,622,478
Jun 29, 2026	23.93	24.33	22.93	23.49	23.49	-0.59%	2,412,318
Jun 26, 2026	23.63	23.79	22.60	23.63	23.63	-	3,154,296
Jun 25, 2026	23.90	23.98	23.32	23.63	23.63	-0.92%	1,928,672
Jun 24, 2026	24.40	24.64	23.71	23.85	23.85	-3.13%	2,050,189
Jun 23, 2026	24.86	25.12	24.20	24.62	24.62	-0.97%	1,820,207
Jun 22, 2026	26.15	26.30	24.58	24.86	24.86	-4.75%	3,298,851
Jun 18, 2026	25.20	27.06	25.02	26.10	26.10	3.45%	3,305,749
Jun 17, 2026	25.92	25.99	25.10	25.23	25.23	-1.91%	2,892,424
Jun 16, 2026	26.28	26.58	25.60	25.72	25.72	-2.24%	2,165,455
Jun 15, 2026	27.21	27.41	25.76	26.31	26.31	-3.13%	3,201,548
Jun 12, 2026	25.08	27.30	25.08	27.16	27.16	8.25%	4,152,950
Jun 11, 2026	25.99	25.99	24.60	25.09	25.09	-2.53%	1,650,423
Jun 10, 2026	25.56	26.50	24.80	25.74	25.74	0.63%	2,883,652
Jun 9, 2026	29.17	29.17	25.00	25.58	25.58	-10.56%	5,512,238
Jun 8, 2026	28.38	29.50	27.99	28.60	28.60	-1.45%	2,023,436
Jun 5, 2026	28.50	29.73	27.60	29.02	29.02	0.76%	5,013,741
Jun 4, 2026	29.30	29.92	27.76	28.80	28.80	-9.12%	8,204,405
Jun 3, 2026	29.64	31.69	29.56	31.69	31.69	5.70%	6,689,780
Jun 2, 2026	29.66	30.10	28.33	29.98	29.98	3.09%	5,247,578
Jun 1, 2026	27.16	29.60	27.01	29.08	29.08	6.48%	3,574,502
May 29, 2026	28.60	28.80	27.00	27.31	27.31	-4.44%	3,560,357
May 28, 2026	29.49	30.18	28.20	28.58	28.58	-4.09%	2,968,903
May 27, 2026	30.59	30.90	29.31	29.80	29.80	-1.81%	1,787,700
May 26, 2026	31.80	31.88	29.31	30.35	30.35	-5.16%	3,824,043
May 25, 2026	33.60	34.30	30.82	32.00	32.00	-4.56%	4,921,497
May 22, 2026	35.02	35.02	33.09	33.53	33.53	-2.62%	2,272,950