SHA:688386 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	58.90	60.29	58.10	58.50	58.50	-1.68%	1,541,861
Jul 31, 2025	61.00	61.58	58.80	59.50	59.50	-3.55%	3,252,311
Jul 30, 2025	58.70	62.29	58.40	61.69	61.69	4.95%	3,428,334
Jul 29, 2025	58.73	59.20	57.41	58.78	58.78	0.09%	2,044,327
Jul 28, 2025	55.13	59.99	55.00	58.73	58.73	6.59%	4,449,350
Jul 25, 2025	53.20	55.50	53.20	55.10	55.10	2.66%	2,031,418
Jul 24, 2025	53.37	54.18	52.80	53.67	53.67	-	1,551,734
Jul 23, 2025	53.60	54.00	53.05	53.67	53.67	-0.74%	1,439,312
Jul 22, 2025	55.20	56.35	53.64	54.07	54.07	-1.28%	2,710,846
Jul 21, 2025	53.99	55.49	53.30	54.77	54.77	1.44%	1,778,188
Jul 18, 2025	55.40	55.66	53.50	53.99	53.99	-2.55%	1,460,172
Jul 17, 2025	53.39	55.78	53.11	55.40	55.40	2.40%	2,079,518
Jul 16, 2025	53.55	54.36	53.06	54.10	54.10	0.04%	1,736,370
Jul 15, 2025	51.38	54.56	51.38	54.08	54.08	4.68%	3,072,769
Jul 14, 2025	50.60	52.19	50.57	51.66	51.66	2.18%	1,878,453
Jul 11, 2025	50.04	51.20	49.73	50.56	50.56	0.92%	1,477,676
Jul 10, 2025	51.50	52.54	49.81	50.10	50.10	-2.83%	3,129,798
Jul 9, 2025	53.33	53.55	51.00	51.56	51.56	-3.63%	2,715,194
Jul 8, 2025	53.16	55.45	52.83	53.50	53.50	0.32%	2,178,040
Jul 7, 2025	51.88	53.45	51.60	53.33	53.33	2.16%	1,771,880
Jul 4, 2025	52.60	52.71	51.40	52.20	52.20	-0.76%	1,299,584
Jul 3, 2025	53.24	53.92	51.51	52.60	52.60	-1.16%	2,264,709
Jul 2, 2025	54.47	56.88	52.62	53.22	53.22	-3.36%	2,857,493
Jul 1, 2025	54.10	55.09	53.18	55.07	55.07	1.40%	2,274,241
Jun 30, 2025	50.78	54.50	50.71	54.31	54.31	6.45%	4,047,357
Jun 27, 2025	52.31	53.96	50.85	51.02	51.02	-2.80%	3,011,793
Jun 26, 2025	53.30	54.44	52.16	52.49	52.49	-1.19%	2,729,168
Jun 25, 2025	50.51	53.18	50.11	53.12	53.12	4.77%	3,591,666
Jun 24, 2025	50.14	53.20	49.90	50.70	50.70	1.30%	3,599,597
Jun 23, 2025	50.18	50.68	49.31	50.05	50.05	-0.89%	1,623,022
Jun 20, 2025	50.50	52.00	49.11	50.50	50.50	0.50%	3,364,923
Jun 19, 2025	55.60	55.60	49.00	50.25	50.25	-8.64%	6,424,682
Jun 18, 2025	52.50	56.79	52.15	55.00	55.00	4.17%	3,793,713
Jun 17, 2025	52.70	54.48	52.03	52.80	52.80	0.96%	3,262,451
Jun 16, 2025	52.90	55.00	51.93	52.30	52.30	-1.88%	4,193,713
Jun 13, 2025	52.11	53.99	50.61	53.30	53.30	2.09%	3,819,544
Jun 12, 2025	49.20	53.53	47.79	52.21	52.21	6.14%	7,340,122
Jun 11, 2025	46.00	50.95	45.91	49.19	49.19	6.13%	5,791,614
Jun 10, 2025	46.29	46.82	44.67	46.35	46.35	2.64%	3,270,779
Jun 9, 2025	44.98	45.88	42.98	45.16	45.16	3.22%	3,166,742
Jun 6, 2025	43.08	43.82	42.37	43.75	43.68	1.51%	1,723,332
Jun 5, 2025	42.00	43.58	41.43	43.10	43.02	2.42%	1,757,349
Jun 4, 2025	42.86	42.86	42.00	42.08	42.00	-0.36%	833,640
Jun 3, 2025	41.23	43.03	40.85	42.23	42.16	2.52%	1,621,715
May 30, 2025	41.28	42.11	40.78	41.19	41.12	0.91%	1,780,958
May 29, 2025	41.62	42.35	40.48	40.82	40.75	-2.53%	1,891,968
May 28, 2025	43.02	43.73	41.81	41.88	41.81	-2.26%	1,986,894
May 27, 2025	41.50	43.45	41.23	42.85	42.77	2.98%	2,667,670
May 26, 2025	39.75	42.68	39.74	41.61	41.53	1.36%	2,024,163
May 23, 2025	39.96	41.85	39.61	41.05	40.98	2.62%	2,536,377