SHA:688401 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	64.50	64.72	58.70	62.68	62.68	-2.60%	8,591,491
Jul 28, 2026	65.10	70.30	63.66	64.35	64.35	-3.67%	7,373,444
Jul 27, 2026	65.78	67.53	63.50	66.80	66.80	0.81%	5,447,804
Jul 24, 2026	64.50	68.32	64.40	66.26	66.26	-0.02%	5,135,699
Jul 23, 2026	67.78	68.18	64.51	66.27	66.27	-0.73%	4,713,135
Jul 22, 2026	67.60	69.99	66.35	66.76	66.76	-2.75%	7,622,288
Jul 21, 2026	60.48	68.87	56.20	68.65	68.65	15.77%	11,796,391
Jul 20, 2026	68.00	68.58	58.11	59.30	59.30	-9.06%	9,676,390
Jul 17, 2026	70.22	71.21	65.20	65.21	65.21	-7.88%	9,474,416
Jul 16, 2026	73.00	76.66	70.10	70.79	70.79	-5.12%	7,531,758
Jul 15, 2026	85.77	86.19	74.50	74.61	74.61	-11.47%	9,712,922
Jul 14, 2026	82.39	86.60	78.00	84.28	84.28	2.18%	10,289,831
Jul 13, 2026	81.00	89.63	81.00	82.48	82.48	-1.81%	9,124,940
Jul 10, 2026	96.00	98.44	84.00	84.00	84.00	-12.49%	14,252,500
Jul 9, 2026	90.00	95.99	88.50	95.99	95.99	10.33%	12,038,080
Jul 8, 2026	86.66	91.37	79.00	87.00	87.00	1.07%	12,528,381
Jul 7, 2026	83.00	88.98	82.02	86.08	86.08	2.66%	8,414,470
Jul 6, 2026	86.10	87.98	81.10	83.85	83.85	-1.90%	8,554,041
Jul 3, 2026	89.73	92.50	85.37	85.47	85.47	-5.60%	12,079,619
Jul 2, 2026	93.60	97.38	86.21	90.54	90.54	-9.00%	13,353,750
Jul 1, 2026	95.79	103.90	94.00	99.49	99.49	3.66%	13,280,181
Jun 30, 2026	96.80	97.05	92.01	95.98	95.98	1.50%	12,986,636
Jun 29, 2026	91.78	96.50	86.60	94.56	94.56	5.50%	15,369,922
Jun 26, 2026	88.16	91.83	86.60	89.63	89.63	0.48%	14,018,732
Jun 25, 2026	86.02	90.99	83.68	89.20	89.20	5.67%	15,411,485
Jun 24, 2026	74.97	85.00	74.63	84.41	84.41	11.95%	14,039,103
Jun 23, 2026	79.80	79.80	74.36	75.40	75.40	-6.34%	9,988,177
Jun 22, 2026	82.04	83.98	78.00	80.50	80.50	-0.76%	11,190,862
Jun 18, 2026	81.97	82.66	80.30	81.12	81.12	-2.32%	9,524,888
Jun 17, 2026	77.20	85.98	77.00	83.05	83.05	4.89%	13,017,330
Jun 16, 2026	79.23	80.27	77.81	79.18	79.18	-1.06%	9,546,649
Jun 15, 2026	76.25	80.50	74.66	80.03	80.03	5.33%	8,576,914
Jun 12, 2026	83.88	85.22	75.64	75.98	75.98	-3.54%	10,977,160
Jun 11, 2026	71.63	79.79	71.45	78.77	78.77	8.29%	11,580,450
Jun 10, 2026	70.70	73.91	69.77	72.74	72.74	1.24%	7,051,818
Jun 9, 2026	70.10	73.36	69.10	72.25	71.85	5.55%	6,177,436
Jun 8, 2026	69.00	71.66	67.66	68.45	68.07	-6.26%	7,081,026
Jun 5, 2026	71.14	77.68	69.63	73.02	72.62	0.44%	7,977,805
Jun 4, 2026	70.18	74.57	69.50	72.70	72.30	1.39%	8,410,091
Jun 3, 2026	75.80	78.18	69.79	71.70	71.30	-6.49%	12,732,140
Jun 2, 2026	72.99	77.00	71.03	76.68	76.26	5.21%	7,782,394
Jun 1, 2026	79.63	80.14	72.15	72.88	72.48	-7.82%	9,576,986
May 29, 2026	85.17	89.38	77.77	79.06	78.62	-8.64%	10,980,370
May 28, 2026	81.00	88.00	79.76	86.54	86.06	5.22%	9,084,522
May 27, 2026	80.38	87.80	78.60	82.25	81.79	2.31%	10,182,740
May 26, 2026	84.00	84.00	76.30	80.39	79.94	-3.63%	11,465,560
May 25, 2026	73.90	85.37	73.90	83.42	82.96	12.49%	10,776,770
May 22, 2026	70.84	75.28	69.35	74.16	73.75	6.67%	9,628,479
May 21, 2026	75.81	77.60	69.18	69.52	69.14	-6.47%	11,417,780
May 20, 2026	71.17	74.80	70.13	74.33	73.92	4.44%	9,614,645