SHA:688398 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	19.28	19.51	18.75	18.75	18.75	0.27%	1,505,859
Jul 30, 2026	19.11	19.48	18.40	18.70	18.70	-2.55%	1,747,262
Jul 29, 2026	19.34	19.51	18.73	19.19	19.19	-1.29%	1,661,600
Jul 28, 2026	20.68	20.89	19.42	19.44	19.44	-5.91%	1,876,027
Jul 27, 2026	18.67	20.66	18.49	20.66	20.66	8.45%	2,371,778
Jul 24, 2026	19.59	19.59	18.95	19.05	19.05	-2.01%	1,203,151
Jul 23, 2026	18.78	19.50	18.76	19.44	19.44	1.99%	2,105,892
Jul 22, 2026	19.71	19.98	18.94	19.06	19.06	-3.98%	2,477,043
Jul 21, 2026	20.10	20.70	18.06	19.85	19.85	-1.93%	5,746,051
Jul 20, 2026	22.11	22.34	19.80	20.24	20.24	-8.46%	3,658,161
Jul 17, 2026	23.03	23.03	21.81	22.11	22.11	-3.91%	1,857,351
Jul 16, 2026	23.40	23.70	22.50	23.01	23.01	-2.33%	1,885,960
Jul 15, 2026	24.06	24.08	22.94	23.56	23.56	-0.72%	1,316,877
Jul 14, 2026	23.25	24.20	22.63	23.73	23.73	3.26%	2,323,819
Jul 13, 2026	25.22	25.60	22.59	22.98	22.98	-11.21%	4,038,369
Jul 10, 2026	25.25	26.75	25.18	25.88	25.88	2.29%	1,825,815
Jul 9, 2026	24.78	25.67	24.48	25.30	25.30	1.93%	2,101,347
Jul 8, 2026	25.26	25.54	24.01	24.82	24.82	-2.86%	2,242,759
Jul 7, 2026	24.53	26.63	24.51	25.55	25.55	3.44%	3,318,482
Jul 6, 2026	25.32	25.76	23.76	24.70	24.70	-1.83%	2,415,651
Jul 3, 2026	25.34	25.66	24.70	25.16	25.16	0.68%	1,402,773
Jul 2, 2026	25.00	25.56	24.60	24.99	24.99	-1.73%	1,997,686
Jul 1, 2026	26.08	26.24	25.00	25.43	25.43	-1.85%	2,447,376
Jun 30, 2026	26.00	26.47	25.57	25.91	25.91	-2.23%	1,671,755
Jun 29, 2026	26.61	27.15	25.87	26.50	26.50	-0.56%	2,382,294
Jun 26, 2026	27.09	27.50	26.45	26.65	26.65	-2.95%	2,292,722
Jun 25, 2026	28.00	28.11	26.88	27.46	27.46	-0.36%	3,578,099
Jun 24, 2026	26.46	27.87	26.46	27.56	27.56	1.40%	3,159,879
Jun 23, 2026	27.39	27.77	26.88	27.18	27.18	-0.04%	2,957,170
Jun 22, 2026	26.84	27.34	25.09	27.19	27.19	0.59%	6,473,804
Jun 18, 2026	25.36	27.69	25.14	27.08	27.03	6.49%	6,954,663
Jun 17, 2026	26.08	26.46	25.25	25.43	25.38	0.04%	4,408,164
Jun 16, 2026	24.46	25.84	24.10	25.42	25.37	3.71%	6,567,540
Jun 15, 2026	29.43	29.43	23.98	24.51	24.46	-16.52%	10,994,660
Jun 12, 2026	29.70	30.77	28.67	29.36	29.31	0.31%	4,559,519
Jun 11, 2026	30.28	30.48	28.86	29.27	29.22	-1.41%	2,550,132
Jun 10, 2026	28.89	30.80	28.80	29.69	29.64	2.06%	5,045,423
Jun 9, 2026	27.41	29.33	27.05	29.09	29.04	5.78%	3,090,082
Jun 8, 2026	27.72	28.85	27.05	27.50	27.45	-2.00%	2,514,662
Jun 5, 2026	28.32	28.84	27.72	28.06	28.01	-1.51%	1,616,563
Jun 4, 2026	29.05	29.38	28.43	28.49	28.44	-2.93%	1,521,176
Jun 3, 2026	29.39	30.26	28.85	29.35	29.30	-0.17%	3,066,498
Jun 2, 2026	29.18	29.78	28.24	29.40	29.35	0.07%	2,617,519
Jun 1, 2026	30.69	30.74	28.63	29.38	29.33	-4.39%	5,584,988
May 29, 2026	31.70	33.48	30.44	30.73	30.67	-3.06%	3,783,803
May 28, 2026	32.85	34.53	31.13	31.70	31.64	-3.18%	4,198,362
May 27, 2026	33.00	34.45	32.74	32.74	32.68	-1.39%	3,655,422
May 26, 2026	34.33	35.35	32.50	33.20	33.14	-3.77%	5,303,196
May 25, 2026	33.70	34.66	33.27	34.50	34.44	4.42%	4,494,967
May 22, 2026	32.99	33.58	32.38	33.04	32.98	0.85%	2,901,471