SHA:688396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	88.17	90.17	83.90	84.51	-	-3.28%	16,004,944
Jul 2, 2026	88.25	93.06	80.23	87.38	87.38	-6.50%	41,269,865
Jul 1, 2026	99.35	101.99	91.49	93.45	93.45	-4.20%	46,490,800
Jun 30, 2026	93.10	99.00	89.19	97.55	97.55	5.49%	45,588,586
Jun 29, 2026	87.99	96.50	87.75	92.47	92.47	9.15%	52,367,040
Jun 26, 2026	83.50	88.85	82.00	84.72	84.72	-	44,922,150
Jun 25, 2026	84.23	85.39	81.45	84.72	84.72	0.13%	43,651,715
Jun 24, 2026	79.97	86.78	79.20	84.66	84.61	4.78%	54,381,561
Jun 23, 2026	77.95	84.32	76.68	80.80	80.75	3.32%	59,335,577
Jun 22, 2026	76.02	80.83	75.60	78.20	78.15	6.26%	51,029,887
Jun 18, 2026	73.00	75.20	72.01	73.59	73.55	-0.26%	38,630,070
Jun 17, 2026	70.94	73.93	69.68	73.78	73.74	2.83%	36,667,000
Jun 16, 2026	69.00	73.65	68.41	71.75	71.71	4.21%	47,353,000
Jun 15, 2026	62.00	68.95	61.30	68.85	68.81	13.24%	45,615,810
Jun 12, 2026	65.50	66.93	60.53	60.80	60.76	-3.54%	46,511,510
Jun 11, 2026	63.66	65.48	62.14	63.03	62.99	-1.25%	27,292,350
Jun 10, 2026	65.83	67.08	62.18	63.83	63.79	-5.69%	36,607,270
Jun 9, 2026	63.82	68.28	63.20	67.68	67.64	8.15%	35,449,411
Jun 8, 2026	62.95	66.37	61.73	62.58	62.54	-6.01%	38,111,337
Jun 5, 2026	71.01	71.10	65.99	66.58	66.54	-8.28%	46,108,820
Jun 4, 2026	69.80	74.30	69.80	72.59	72.55	1.52%	36,616,130
Jun 3, 2026	69.22	74.50	68.84	71.50	71.46	5.69%	62,881,080
Jun 2, 2026	65.00	71.41	63.00	67.65	67.61	3.12%	56,834,040
Jun 1, 2026	64.80	68.77	61.67	65.60	65.56	2.36%	55,985,030
May 29, 2026	69.40	69.74	63.50	64.09	64.05	-8.18%	56,577,910
May 28, 2026	64.49	71.18	63.00	69.80	69.76	5.79%	73,948,850
May 27, 2026	64.82	68.50	64.50	65.98	65.94	2.49%	58,404,760
May 26, 2026	65.54	65.54	62.13	64.38	64.34	-2.75%	39,820,360
May 25, 2026	62.50	67.16	61.52	66.20	66.16	6.09%	44,720,340
May 22, 2026	60.74	62.88	59.99	62.40	62.36	4.35%	35,398,660
May 21, 2026	66.01	66.92	59.66	59.80	59.76	-8.86%	50,886,360
May 20, 2026	64.00	66.66	63.26	65.61	65.57	2.23%	42,116,110
May 19, 2026	61.24	64.26	60.00	64.18	64.14	3.42%	34,996,020
May 18, 2026	61.02	63.36	60.38	62.06	62.02	0.63%	27,487,360
May 15, 2026	63.38	64.49	60.69	61.67	61.63	-2.24%	38,308,850
May 14, 2026	65.00	65.68	63.01	63.08	63.04	-1.67%	36,672,260
May 13, 2026	59.30	65.55	58.79	64.15	64.11	5.32%	44,887,340
May 12, 2026	59.50	62.15	58.22	60.91	60.87	2.03%	30,452,420
May 11, 2026	59.05	61.50	58.39	59.70	59.66	2.68%	37,574,230
May 8, 2026	56.22	58.61	55.38	58.14	58.10	1.95%	30,863,780
May 7, 2026	56.70	57.52	55.79	57.03	57.00	0.56%	31,138,580
May 6, 2026	58.00	59.45	56.40	56.71	56.68	0.11%	43,805,850
Apr 30, 2026	55.50	57.00	55.11	56.65	56.62	1.96%	30,492,920
Apr 29, 2026	53.50	56.66	52.50	55.56	55.53	2.89%	31,600,600
Apr 28, 2026	54.98	55.71	53.51	54.00	53.97	-2.10%	28,534,260
Apr 27, 2026	56.38	56.96	54.70	55.16	55.13	0.79%	41,423,150
Apr 24, 2026	53.00	56.20	52.96	54.73	54.70	3.87%	37,175,490
Apr 23, 2026	52.00	53.77	51.70	52.69	52.66	2.09%	28,560,990
Apr 22, 2026	51.33	51.97	50.89	51.61	51.58	0.04%	15,993,340
Apr 21, 2026	52.00	52.60	50.95	51.59	51.56	-0.12%	23,018,230