SHA:688399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	26.92	27.36	26.52	27.10	27.10	2.69%	1,659,795
Aug 3, 2026	26.18	26.72	25.32	26.39	26.39	0.76%	3,272,843
Jul 31, 2026	24.18	26.26	23.79	26.19	26.19	10.09%	4,056,288
Jul 30, 2026	26.45	26.45	23.24	23.79	23.79	-11.03%	5,087,399
Jul 29, 2026	26.99	27.39	26.38	26.74	26.74	-0.48%	1,674,424
Jul 28, 2026	27.83	28.22	26.75	26.87	26.87	-3.45%	1,815,710
Jul 27, 2026	26.34	27.98	26.14	27.83	27.83	5.94%	2,053,780
Jul 24, 2026	27.83	27.83	26.27	26.27	26.27	-5.64%	1,822,403
Jul 23, 2026	28.44	28.62	27.43	27.84	27.84	-2.76%	2,381,628
Jul 22, 2026	30.60	30.60	28.44	28.63	28.63	-2.49%	2,250,527
Jul 21, 2026	29.61	30.04	27.50	29.36	29.36	-1.77%	3,057,671
Jul 20, 2026	31.31	31.89	29.43	29.89	29.89	-5.11%	3,106,369
Jul 17, 2026	36.00	36.20	31.50	31.50	31.50	-14.19%	4,136,187
Jul 16, 2026	32.89	37.37	32.89	36.71	36.71	9.68%	5,093,237
Jul 15, 2026	31.72	34.40	31.44	33.47	33.47	5.98%	3,326,780
Jul 14, 2026	31.92	31.92	30.21	31.58	31.58	-0.22%	1,950,301
Jul 13, 2026	32.17	32.74	31.22	31.65	31.65	-1.98%	2,377,994
Jul 10, 2026	31.76	33.58	29.68	32.29	32.29	6.84%	3,027,644
Jul 9, 2026	30.35	30.97	29.60	30.22	30.22	-0.31%	1,317,422
Jul 8, 2026	30.83	31.29	30.11	30.32	30.32	-1.67%	1,254,118
Jul 7, 2026	31.78	32.42	30.66	30.83	30.83	-4.94%	1,514,637
Jul 6, 2026	32.12	33.74	31.76	32.43	32.43	-0.15%	2,573,879
Jul 3, 2026	31.67	32.68	31.08	32.48	32.48	5.69%	2,627,753
Jul 2, 2026	31.07	31.81	30.53	30.73	30.73	0.13%	1,820,051
Jul 1, 2026	31.08	31.24	29.87	30.69	30.69	0.07%	1,527,458
Jun 30, 2026	30.61	31.08	30.02	30.67	30.67	0.20%	1,622,240
Jun 29, 2026	29.33	30.91	28.89	30.61	30.61	3.00%	2,065,821
Jun 26, 2026	30.74	30.78	29.50	29.72	29.72	-3.04%	1,966,807
Jun 25, 2026	32.21	32.26	30.41	30.65	30.65	-4.53%	2,195,387
Jun 24, 2026	33.18	33.76	31.82	32.10	32.10	-3.75%	1,556,179
Jun 23, 2026	33.36	34.32	31.87	33.35	33.35	0.94%	1,951,719
Jun 22, 2026	33.35	33.39	31.54	33.04	33.04	-0.91%	2,150,282
Jun 18, 2026	33.53	34.42	33.17	33.35	33.34	-2.20%	1,573,872
Jun 17, 2026	33.98	34.47	33.50	34.10	34.09	-1.19%	1,480,711
Jun 16, 2026	34.74	34.89	33.96	34.51	34.51	-0.99%	1,474,732
Jun 15, 2026	34.66	36.40	34.50	34.85	34.85	-0.62%	2,494,054
Jun 12, 2026	33.55	36.03	33.55	35.07	35.07	3.70%	3,286,919
Jun 11, 2026	31.28	34.99	30.63	33.82	33.82	7.57%	4,379,282
Jun 10, 2026	31.95	31.97	30.74	31.44	31.44	-1.61%	1,438,553
Jun 9, 2026	31.70	32.25	31.24	31.95	31.95	0.79%	1,425,797
Jun 8, 2026	32.39	33.78	31.07	31.70	31.70	-2.82%	2,282,891
Jun 5, 2026	33.37	34.04	32.01	32.62	32.62	-2.23%	1,973,592
Jun 4, 2026	33.65	34.39	33.24	33.37	33.36	-1.83%	1,586,400
Jun 3, 2026	35.14	35.34	33.51	33.99	33.99	-3.29%	2,237,417
Jun 2, 2026	36.19	36.35	34.81	35.14	35.14	-2.51%	1,056,327
Jun 1, 2026	35.45	37.05	35.27	36.05	36.05	0.49%	1,455,727
May 29, 2026	37.16	37.60	35.54	35.87	35.87	-4.05%	1,916,763
May 28, 2026	38.27	38.27	36.55	37.39	37.39	-1.18%	1,704,876
May 27, 2026	38.42	38.80	37.30	37.83	37.83	0.43%	2,420,934
May 26, 2026	38.91	39.57	37.22	37.67	37.67	-3.70%	2,320,084