SHA:688383 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	99.00	101.33	93.03	94.00	94.00	6.82%	2,688,697
Jul 30, 2026	97.59	98.32	87.52	88.00	88.00	-9.19%	2,635,838
Jul 29, 2026	99.77	101.99	90.28	96.91	96.91	-3.74%	3,112,059
Jul 28, 2026	108.00	109.54	99.20	100.68	100.68	-6.89%	2,268,292
Jul 27, 2026	99.50	108.96	99.49	108.13	108.13	4.88%	2,378,267
Jul 24, 2026	103.11	105.35	100.00	103.10	103.10	-0.01%	1,924,607
Jul 23, 2026	105.89	110.20	100.50	103.11	103.11	0.15%	2,730,275
Jul 22, 2026	109.00	112.75	101.64	102.96	102.96	-4.65%	2,347,838
Jul 21, 2026	101.97	108.00	86.45	107.98	107.98	8.36%	3,812,511
Jul 20, 2026	117.91	120.32	97.00	99.65	99.65	-12.07%	3,535,317
Jul 17, 2026	130.00	130.00	113.00	113.33	113.33	-12.41%	3,684,639
Jul 16, 2026	138.77	141.17	127.00	129.38	129.38	-8.47%	2,105,814
Jul 15, 2026	145.01	147.33	138.84	141.36	141.36	-0.76%	1,651,909
Jul 14, 2026	141.13	147.00	135.97	142.44	142.44	0.38%	1,822,159
Jul 13, 2026	150.94	156.00	141.33	141.90	141.90	-7.47%	1,810,206
Jul 10, 2026	162.00	167.87	153.00	153.35	153.35	-4.28%	2,063,444
Jul 9, 2026	150.54	160.99	147.00	160.20	160.20	7.16%	2,309,374
Jul 8, 2026	154.00	157.34	145.08	149.49	149.49	-2.08%	2,043,217
Jul 7, 2026	160.97	162.99	149.00	152.66	152.66	-4.59%	2,996,185
Jul 6, 2026	170.29	172.73	156.00	160.00	160.00	-5.70%	2,464,686
Jul 3, 2026	173.00	177.56	166.04	169.67	169.67	-4.67%	2,372,845
Jul 2, 2026	179.97	190.03	175.00	177.98	177.98	-3.42%	2,592,760
Jul 1, 2026	187.22	193.90	180.56	184.28	184.28	-2.00%	2,493,977
Jun 30, 2026	179.90	190.27	177.33	188.04	188.04	3.89%	1,618,120
Jun 29, 2026	188.00	191.96	173.00	181.00	181.00	-4.80%	2,292,215
Jun 26, 2026	194.00	205.00	188.50	190.13	190.13	-2.99%	2,123,538
Jun 25, 2026	192.90	196.75	188.40	196.00	196.00	1.60%	1,814,460
Jun 24, 2026	186.66	194.22	181.14	192.92	192.92	3.67%	2,117,729
Jun 23, 2026	192.04	195.00	180.77	186.09	186.09	-3.00%	2,353,330
Jun 22, 2026	193.92	194.66	185.03	191.85	191.85	0.25%	2,418,971
Jun 18, 2026	185.84	198.28	180.00	191.37	191.37	4.01%	3,135,790
Jun 17, 2026	176.00	184.29	172.88	184.00	184.00	3.95%	2,044,697
Jun 16, 2026	171.35	177.77	167.00	177.00	177.00	3.21%	2,455,790
Jun 15, 2026	156.42	172.48	156.42	171.50	171.50	8.54%	3,187,502
Jun 12, 2026	162.00	169.90	150.00	158.00	158.00	1.28%	3,834,988
Jun 11, 2026	149.50	156.48	148.88	156.00	156.00	2.72%	2,230,244
Jun 10, 2026	140.67	152.97	138.50	151.87	151.87	7.42%	3,045,428
Jun 9, 2026	140.50	142.00	136.00	141.38	141.38	2.50%	2,032,246
Jun 8, 2026	134.60	142.50	133.00	137.93	137.93	-1.27%	1,970,499
Jun 5, 2026	140.59	145.00	136.01	139.70	139.70	-1.15%	1,994,473
Jun 4, 2026	144.27	147.95	141.00	141.32	141.32	-3.38%	2,087,792
Jun 3, 2026	145.81	150.58	142.12	146.26	146.26	1.45%	2,368,469
Jun 2, 2026	134.18	147.77	134.18	144.17	144.17	7.52%	2,862,688
Jun 1, 2026	136.80	140.00	130.08	134.09	134.09	-1.61%	2,187,186
May 29, 2026	153.00	153.50	135.00	136.28	136.28	-10.93%	4,217,119
May 28, 2026	148.00	155.00	144.14	153.00	153.00	1.71%	2,873,247
May 27, 2026	145.00	154.60	141.00	150.43	150.43	3.21%	3,843,293
May 26, 2026	141.00	150.00	138.65	145.75	145.75	2.74%	3,686,054
May 25, 2026	136.20	143.68	136.20	141.86	141.86	4.32%	3,218,067
May 22, 2026	135.52	136.22	128.22	135.99	135.99	2.25%	3,286,432