SHA:688403 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	20.85	21.54	19.75	19.77	19.77	5.84%	70,297,263
Jul 30, 2026	20.97	21.40	18.55	18.68	18.68	-11.34%	80,710,965
Jul 29, 2026	22.39	22.82	19.75	21.07	21.07	-6.02%	79,367,501
Jul 28, 2026	24.29	25.06	22.15	22.42	22.42	-10.18%	60,457,560
Jul 27, 2026	25.06	25.75	23.35	24.96	24.96	-0.36%	53,019,570
Jul 24, 2026	24.03	25.85	24.03	25.05	25.05	1.05%	63,539,588
Jul 23, 2026	27.21	27.68	24.60	24.79	24.79	-9.36%	72,856,993
Jul 22, 2026	27.40	29.35	26.90	27.35	27.35	-0.80%	95,168,748
Jul 21, 2026	24.02	27.77	21.18	27.57	27.57	17.02%	98,714,904
Jul 20, 2026	26.70	27.26	22.60	23.56	23.56	-7.43%	96,049,858
Jul 17, 2026	27.66	28.55	25.41	25.45	25.45	-7.99%	78,426,465
Jul 16, 2026	28.10	29.96	27.50	27.66	27.66	-7.40%	65,168,510
Jul 15, 2026	33.97	34.55	29.00	29.87	29.87	-8.32%	71,248,350
Jul 14, 2026	32.52	33.12	29.95	32.58	32.58	4.09%	73,967,205
Jul 13, 2026	34.66	35.80	31.10	31.30	31.30	-12.08%	82,892,877
Jul 10, 2026	39.66	40.44	35.60	35.60	35.60	-10.21%	86,566,181
Jul 9, 2026	36.96	39.74	35.93	39.65	39.65	14.43%	92,759,530
Jul 8, 2026	36.80	37.89	33.26	34.65	34.65	-5.84%	59,245,320
Jul 7, 2026	35.67	37.75	34.58	36.80	36.80	2.36%	58,156,103
Jul 6, 2026	36.57	37.87	34.17	35.95	35.95	1.81%	88,357,982
Jul 3, 2026	38.46	38.98	35.13	35.31	35.31	-9.62%	91,126,626
Jul 2, 2026	38.60	43.03	36.54	39.07	39.07	-3.17%	99,259,241
Jul 1, 2026	40.88	41.56	38.20	40.35	40.35	1.64%	92,285,596
Jun 30, 2026	39.80	40.90	38.29	39.70	39.70	-0.80%	97,258,466
Jun 29, 2026	39.60	41.00	35.10	40.02	40.02	1.83%	120,298,168
Jun 26, 2026	40.00	40.77	38.38	39.30	39.30	-4.84%	99,319,260
Jun 25, 2026	40.00	43.30	39.00	41.30	41.30	14.09%	165,270,162
Jun 24, 2026	32.00	36.20	32.00	36.20	36.20	19.99%	84,509,890
Jun 23, 2026	30.80	32.50	29.44	30.17	30.17	0.77%	82,566,002
Jun 22, 2026	30.53	31.57	28.82	29.94	29.94	-0.37%	84,497,536
Jun 18, 2026	29.88	32.10	29.41	30.05	30.05	4.27%	111,298,869
Jun 17, 2026	27.00	28.98	26.41	28.82	28.82	6.90%	89,975,777
Jun 16, 2026	27.47	28.86	26.70	26.96	26.96	0.97%	85,824,421
Jun 15, 2026	24.66	26.80	23.51	26.70	26.70	9.25%	82,924,090
Jun 12, 2026	25.95	26.35	24.25	24.44	24.44	-3.02%	95,147,330
Jun 11, 2026	25.41	28.24	24.51	25.20	25.20	2.65%	145,770,970
Jun 10, 2026	23.55	25.19	23.08	24.55	24.55	2.46%	80,236,820
Jun 9, 2026	23.28	24.38	22.53	23.96	23.96	6.58%	83,802,642
Jun 8, 2026	21.02	23.36	20.80	22.48	22.48	-0.09%	93,908,614
Jun 5, 2026	19.80	23.50	19.02	22.50	22.50	11.50%	136,336,371
Jun 4, 2026	18.90	20.71	18.83	20.18	20.18	4.18%	57,962,209
Jun 3, 2026	19.52	20.44	19.19	19.37	19.37	-1.07%	57,595,909
Jun 2, 2026	19.68	20.08	18.71	19.58	19.58	-0.81%	58,032,114
Jun 1, 2026	20.88	21.50	19.70	19.74	19.74	-6.45%	63,457,320
May 29, 2026	22.50	22.90	20.85	21.10	21.10	-6.22%	79,763,790
May 28, 2026	20.36	23.05	20.10	22.50	22.50	11.44%	96,681,370
May 27, 2026	21.76	22.17	19.98	20.19	20.19	-6.53%	75,840,079
May 26, 2026	22.18	22.88	20.84	21.60	21.60	-1.32%	88,245,110
May 25, 2026	19.60	22.50	19.12	21.89	21.89	10.84%	108,738,700
May 22, 2026	19.50	19.94	18.60	19.75	19.75	1.80%	76,072,198