SHA:688400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	41.46	44.20	41.45	42.71	42.71	9.37%	15,911,692
Jul 30, 2026	40.45	41.01	38.54	39.05	39.05	-4.50%	10,151,873
Jul 29, 2026	42.20	42.26	39.61	40.89	40.89	-2.11%	11,785,560
Jul 28, 2026	42.90	43.91	41.38	41.77	41.77	-4.42%	7,901,597
Jul 27, 2026	41.99	43.85	41.22	43.70	43.70	4.27%	8,336,071
Jul 24, 2026	42.76	43.56	41.70	41.91	41.91	-4.16%	8,935,856
Jul 23, 2026	44.60	45.48	43.25	43.73	43.73	-2.04%	10,070,339
Jul 22, 2026	46.08	47.18	44.64	44.64	44.64	-5.06%	15,754,966
Jul 21, 2026	44.64	47.29	40.56	47.02	47.02	7.99%	18,731,718
Jul 20, 2026	48.38	49.40	42.60	43.54	43.54	-8.80%	19,197,306
Jul 17, 2026	50.13	51.65	47.53	47.74	47.74	0.36%	21,323,262
Jul 16, 2026	49.90	51.20	46.94	47.57	47.57	-6.06%	11,793,470
Jul 15, 2026	52.00	52.99	49.49	50.64	50.64	-2.43%	10,901,960
Jul 14, 2026	50.87	52.25	48.91	51.90	51.90	3.74%	11,739,328
Jul 13, 2026	53.99	54.51	49.49	50.03	50.03	-8.34%	14,629,499
Jul 10, 2026	56.10	59.63	54.58	54.58	54.58	-2.47%	17,047,483
Jul 9, 2026	54.80	56.30	52.88	56.05	55.97	3.22%	15,604,228
Jul 8, 2026	58.70	59.50	53.80	54.30	54.22	-7.16%	18,596,784
Jul 7, 2026	62.21	63.88	57.50	58.49	58.40	-5.20%	21,503,868
Jul 6, 2026	71.00	71.00	61.61	61.70	61.61	-13.60%	34,798,010
Jul 3, 2026	66.22	73.98	66.22	71.41	71.30	9.02%	36,302,921
Jul 2, 2026	65.16	69.12	62.58	65.50	65.40	-2.47%	21,214,466
Jul 1, 2026	66.00	69.12	65.01	67.16	67.06	1.45%	23,315,198
Jun 30, 2026	61.26	66.55	60.00	66.20	66.10	9.42%	23,821,782
Jun 29, 2026	65.55	67.96	58.20	60.50	60.41	-8.17%	26,019,112
Jun 26, 2026	64.00	68.12	62.57	65.88	65.78	1.35%	23,946,333
Jun 25, 2026	65.70	68.17	63.70	65.00	64.90	-1.93%	22,202,953
Jun 24, 2026	65.18	66.88	63.23	66.28	66.18	1.44%	18,742,799
Jun 23, 2026	67.47	67.50	64.40	65.34	65.24	-4.21%	18,851,318
Jun 22, 2026	69.09	69.88	65.11	68.21	68.11	-1.27%	30,440,910
Jun 18, 2026	61.51	69.58	61.16	69.09	68.99	14.10%	34,120,040
Jun 17, 2026	58.99	61.00	58.10	60.55	60.46	0.88%	18,025,100
Jun 16, 2026	59.23	61.19	58.87	60.02	59.93	1.56%	18,380,560
Jun 15, 2026	57.30	59.99	57.00	59.10	59.01	4.23%	15,440,990
Jun 12, 2026	57.57	60.93	56.58	56.70	56.61	0.35%	23,149,120
Jun 11, 2026	56.38	57.53	55.00	56.50	56.41	-2.13%	18,063,280
Jun 10, 2026	59.89	61.70	56.99	57.73	57.64	-5.92%	25,743,030
Jun 9, 2026	60.50	62.88	56.89	61.36	61.27	1.02%	34,436,323
Jun 8, 2026	55.02	61.99	54.68	60.74	60.65	5.82%	38,159,176
Jun 5, 2026	55.36	59.23	53.60	57.40	57.31	4.33%	29,371,520
Jun 4, 2026	54.36	55.96	53.83	55.02	54.94	-0.67%	15,728,700
Jun 3, 2026	55.71	57.70	54.50	55.39	55.31	1.08%	21,813,970
Jun 2, 2026	56.54	57.45	54.71	54.80	54.72	-1.49%	16,871,350
Jun 1, 2026	61.23	62.00	55.51	55.63	55.55	-9.44%	24,389,640
May 29, 2026	64.91	67.88	60.84	61.43	61.34	-5.39%	24,903,110
May 28, 2026	65.00	66.12	62.93	64.93	64.83	-0.05%	18,925,660
May 27, 2026	68.30	69.18	64.01	64.96	64.86	-5.31%	23,618,130
May 26, 2026	69.62	70.78	66.66	68.60	68.50	0.31%	31,181,310
May 25, 2026	67.00	69.27	65.00	68.39	68.29	3.28%	24,385,440
May 22, 2026	64.98	67.18	62.69	66.22	66.12	3.84%	21,753,570