SHA:688388 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	24.70	25.44	23.54	23.73	23.73	-6.43%	27,326,472
Jul 27, 2026	24.40	25.48	24.24	25.36	25.36	4.53%	28,874,326
Jul 24, 2026	24.80	25.20	24.04	24.26	24.26	-4.41%	30,321,508
Jul 23, 2026	25.50	26.36	24.90	25.38	25.38	0.12%	37,484,848
Jul 22, 2026	26.40	27.16	25.10	25.35	25.35	-5.06%	45,677,836
Jul 21, 2026	24.88	26.86	21.93	26.70	26.70	10.88%	60,107,449
Jul 20, 2026	29.32	29.72	23.05	24.08	24.08	-16.24%	65,661,692
Jul 17, 2026	32.50	32.70	28.41	28.75	28.75	-10.99%	49,113,229
Jul 16, 2026	32.00	34.10	31.39	32.30	32.30	-3.93%	49,621,897
Jul 15, 2026	34.00	34.82	33.00	33.62	33.62	-1.00%	48,111,091
Jul 14, 2026	31.08	34.23	30.30	33.96	33.96	10.44%	57,972,496
Jul 13, 2026	33.60	33.78	30.40	30.75	30.75	-8.51%	39,931,267
Jul 10, 2026	35.37	36.80	33.60	33.61	33.61	-3.89%	44,135,327
Jul 9, 2026	35.18	35.68	32.90	34.97	34.97	-0.09%	40,435,382
Jul 8, 2026	37.42	37.50	35.00	35.00	35.00	-4.94%	33,549,772
Jul 7, 2026	38.17	38.88	36.31	36.82	36.82	-3.76%	32,119,860
Jul 6, 2026	39.51	40.88	37.87	38.26	38.26	-2.57%	34,521,787
Jul 3, 2026	40.10	41.53	39.16	39.27	39.27	-2.63%	39,920,500
Jul 2, 2026	40.85	42.68	39.47	40.33	40.33	-3.61%	42,720,825
Jul 1, 2026	43.99	45.44	41.48	41.84	41.84	-4.91%	60,963,840
Jun 30, 2026	40.70	44.51	40.00	44.00	44.00	8.67%	47,572,739
Jun 29, 2026	42.17	43.78	39.24	40.49	40.49	-4.62%	44,236,910
Jun 26, 2026	44.65	45.06	42.08	42.45	42.45	-6.06%	43,434,562
Jun 25, 2026	44.59	46.20	43.11	45.19	45.19	0.76%	49,461,376
Jun 24, 2026	42.83	45.27	42.73	44.85	44.85	4.86%	56,696,469
Jun 23, 2026	46.51	46.80	42.30	42.77	42.77	-9.58%	72,691,089
Jun 22, 2026	47.01	48.70	45.75	47.30	47.30	0.25%	65,047,112
Jun 18, 2026	46.50	48.96	45.35	47.18	47.18	-0.57%	73,435,980
Jun 17, 2026	46.59	51.15	46.59	47.45	47.45	-2.90%	95,752,860
Jun 16, 2026	46.85	49.52	45.52	48.90	48.87	6.15%	86,378,718
Jun 15, 2026	41.12	46.46	40.69	46.06	46.03	15.41%	91,779,851
Jun 12, 2026	36.55	41.79	36.39	39.91	39.89	10.97%	94,616,516
Jun 11, 2026	34.48	36.17	34.15	35.97	35.94	2.66%	53,186,507
Jun 10, 2026	33.71	35.93	33.26	35.03	35.01	3.76%	70,648,958
Jun 9, 2026	30.61	33.92	30.36	33.77	33.74	12.68%	66,249,368
Jun 8, 2026	29.33	31.30	28.62	29.97	29.95	-3.53%	38,734,268
Jun 5, 2026	31.74	32.63	30.68	31.06	31.04	-3.29%	45,006,999
Jun 4, 2026	32.52	33.28	31.92	32.12	32.10	-3.54%	47,392,669
Jun 3, 2026	32.55	34.65	31.75	33.30	33.28	1.56%	53,936,461
Jun 2, 2026	31.73	33.32	30.77	32.79	32.77	3.80%	50,437,016
Jun 1, 2026	33.79	34.09	31.57	31.59	31.57	-6.05%	57,665,165
May 29, 2026	32.76	35.35	32.76	33.62	33.60	3.57%	77,520,653
May 28, 2026	30.68	32.96	30.01	32.46	32.44	6.23%	58,820,612
May 27, 2026	32.01	32.07	30.23	30.56	30.54	-4.48%	36,289,830
May 26, 2026	30.83	32.26	30.00	31.99	31.97	4.01%	50,326,251
May 25, 2026	31.16	31.83	30.20	30.76	30.74	-0.45%	32,580,281
May 22, 2026	29.45	31.30	29.41	30.90	30.88	5.07%	34,366,058
May 21, 2026	32.12	32.30	29.28	29.41	29.39	-8.00%	41,881,393
May 20, 2026	31.03	32.31	30.50	31.97	31.95	2.32%	34,524,528
May 19, 2026	30.90	31.38	29.94	31.24	31.22	0.44%	28,330,867