SHA:688396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	59.50	60.55	55.66	56.07	56.07	-7.69%	22,253,139
Jul 27, 2026	60.29	61.16	58.00	60.74	60.74	0.56%	18,805,240
Jul 24, 2026	59.90	61.50	59.39	60.40	60.40	-1.18%	18,448,470
Jul 23, 2026	63.96	63.96	60.40	61.12	61.12	-3.14%	20,010,570
Jul 22, 2026	63.35	66.64	62.60	63.10	63.10	-3.34%	33,712,380
Jul 21, 2026	60.00	65.38	55.00	65.28	65.28	9.66%	43,794,010
Jul 20, 2026	63.85	63.90	57.20	59.53	59.53	-4.00%	34,491,470
Jul 17, 2026	64.89	65.88	61.10	62.01	62.01	-5.33%	33,348,549
Jul 16, 2026	69.00	70.80	64.98	65.50	65.50	-6.66%	32,548,099
Jul 15, 2026	77.18	77.24	69.60	70.17	70.17	-7.53%	32,125,067
Jul 14, 2026	77.60	78.58	72.19	75.88	75.88	-2.22%	35,129,830
Jul 13, 2026	77.91	80.95	77.00	77.60	77.60	-1.90%	33,194,885
Jul 10, 2026	92.90	94.60	78.98	79.10	79.10	-14.67%	59,051,334
Jul 9, 2026	86.81	92.85	85.30	92.70	92.70	9.06%	34,813,270
Jul 8, 2026	88.00	89.20	80.88	85.00	85.00	-2.63%	28,660,990
Jul 7, 2026	85.00	89.00	83.10	87.30	87.30	1.48%	29,315,190
Jul 6, 2026	85.00	88.33	81.92	86.03	86.03	2.91%	38,843,065
Jul 3, 2026	88.17	90.50	83.30	83.60	83.60	-4.33%	40,714,077
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