SHA:688379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	67.65	71.50	65.68	65.75	65.75	-3.79%	3,847,473
Jul 9, 2026	67.01	69.34	64.50	68.81	68.34	3.38%	3,196,763
Jul 8, 2026	70.53	70.93	65.44	66.56	66.11	-3.44%	3,537,484
Jul 7, 2026	73.01	75.30	68.89	68.93	68.46	-7.41%	5,051,035
Jul 6, 2026	79.88	81.00	74.30	74.45	73.94	-6.28%	4,505,191
Jul 3, 2026	77.69	82.82	77.69	79.44	78.90	0.18%	3,095,368
Jul 2, 2026	80.26	83.95	77.55	79.30	78.76	-3.23%	4,172,440
Jul 1, 2026	84.45	85.32	81.93	81.95	81.39	-2.48%	3,727,201
Jun 30, 2026	79.00	86.50	78.64	84.03	83.46	7.18%	4,742,780
Jun 29, 2026	82.49	86.22	75.53	78.40	77.86	-4.51%	5,315,839
Jun 26, 2026	84.53	86.44	81.79	82.10	81.54	-3.71%	4,696,483
Jun 25, 2026	87.80	89.90	84.20	85.26	84.68	-2.99%	6,397,825
Jun 24, 2026	87.02	89.00	83.18	87.89	87.29	-0.16%	5,982,897
Jun 23, 2026	92.25	94.88	86.40	88.03	87.43	-4.57%	5,275,837
Jun 22, 2026	97.30	97.38	85.51	92.25	91.62	-4.04%	10,024,780
Jun 18, 2026	87.99	97.69	87.10	96.13	95.47	7.41%	8,772,810
Jun 17, 2026	88.00	95.00	87.01	89.50	88.89	0.97%	8,131,316
Jun 16, 2026	92.17	92.96	86.88	88.64	88.03	-3.83%	8,520,710
Jun 15, 2026	78.60	92.43	78.06	92.17	91.54	17.97%	8,398,470
Jun 12, 2026	82.10	82.88	76.02	78.13	77.60	-3.90%	7,631,067
Jun 11, 2026	76.66	83.59	76.01	81.30	80.74	4.90%	7,796,168
Jun 10, 2026	78.84	81.18	74.41	77.50	76.97	-2.94%	5,672,737
Jun 9, 2026	78.84	81.87	77.66	79.85	79.30	2.04%	6,953,001
Jun 8, 2026	69.97	83.00	69.97	78.25	77.72	4.63%	8,697,542
Jun 5, 2026	74.00	77.92	72.27	74.79	74.28	-2.36%	5,844,993
Jun 4, 2026	66.99	77.62	66.00	76.60	76.08	13.16%	7,251,556
Jun 3, 2026	66.15	70.80	66.15	67.69	67.23	1.56%	3,656,004
Jun 2, 2026	66.59	67.94	64.50	66.65	66.19	-0.04%	2,827,905
Jun 1, 2026	69.62	70.48	66.01	66.68	66.22	-4.22%	3,063,793
May 29, 2026	74.61	75.50	68.40	69.62	69.14	-6.25%	4,588,793
May 28, 2026	70.76	74.82	70.13	74.26	73.75	3.76%	5,182,428
May 27, 2026	68.00	73.50	68.00	71.57	71.08	3.69%	5,186,216
May 26, 2026	75.00	75.00	67.91	69.02	68.55	-6.98%	5,156,414
May 25, 2026	75.50	76.46	73.10	74.20	73.69	-1.85%	3,532,013
May 22, 2026	71.66	76.56	71.66	75.60	75.08	5.47%	4,855,878
May 21, 2026	77.27	78.00	71.50	71.68	71.19	-6.84%	5,469,584
May 20, 2026	73.00	77.58	71.43	76.94	76.41	2.25%	7,151,113
May 19, 2026	73.02	76.35	71.58	75.25	74.74	1.84%	3,794,678
May 18, 2026	74.00	75.57	72.27	73.89	73.39	-2.24%	6,396,664
May 15, 2026	77.03	78.60	74.60	75.58	75.06	-0.03%	6,143,519
May 14, 2026	77.20	78.49	75.05	75.60	75.08	-1.47%	5,135,744
May 13, 2026	75.00	78.15	74.10	76.73	76.21	1.16%	6,283,195
May 12, 2026	78.00	79.20	75.31	75.85	75.33	-5.52%	7,421,969
May 11, 2026	79.21	84.50	75.60	80.28	79.73	2.91%	11,012,370
May 8, 2026	74.00	80.42	73.00	78.01	77.48	3.81%	11,427,100
May 7, 2026	65.00	76.70	64.38	75.15	74.64	17.57%	11,715,570
May 6, 2026	66.75	66.75	62.82	63.92	63.48	-2.80%	8,045,409
Apr 30, 2026	69.00	70.66	65.01	65.76	65.31	-0.86%	6,860,816
Apr 29, 2026	67.98	68.39	65.65	66.33	65.88	-2.38%	4,423,927
Apr 28, 2026	67.24	70.00	64.99	67.95	67.49	2.91%	6,493,454