SHA:688420 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	19.56	20.22	19.56	20.10	20.10	2.81%	479,378
Jul 30, 2026	19.78	20.11	19.41	19.55	19.55	-1.16%	522,857
Jul 29, 2026	19.48	19.90	19.47	19.78	19.78	2.17%	437,536
Jul 28, 2026	19.16	19.90	19.16	19.36	19.36	-0.10%	502,078
Jul 27, 2026	18.95	19.48	18.82	19.38	19.38	2.22%	557,402
Jul 24, 2026	19.15	19.37	18.76	18.96	18.96	-2.52%	481,491
Jul 23, 2026	18.83	19.45	18.65	19.45	19.45	3.29%	500,051
Jul 22, 2026	19.44	19.64	18.65	18.83	18.83	-3.04%	1,059,631
Jul 21, 2026	19.63	19.73	18.73	19.42	19.42	-1.47%	960,424
Jul 20, 2026	20.58	21.25	19.12	19.71	19.71	-4.23%	907,489
Jul 17, 2026	21.62	22.11	20.46	20.58	20.58	-4.85%	892,756
Jul 16, 2026	20.97	21.95	20.97	21.63	21.63	1.50%	582,405
Jul 15, 2026	20.98	21.47	20.66	21.31	21.31	2.06%	742,874
Jul 14, 2026	20.01	20.98	19.86	20.88	20.88	4.35%	765,994
Jul 13, 2026	20.66	20.92	20.01	20.01	20.01	-4.44%	641,651
Jul 10, 2026	20.35	21.33	20.10	20.94	20.94	2.90%	696,117
Jul 9, 2026	20.58	20.71	20.03	20.35	20.35	-0.63%	534,464
Jul 8, 2026	21.03	21.03	20.32	20.48	20.48	-1.21%	464,115
Jul 7, 2026	21.47	21.71	20.65	20.73	20.73	-4.29%	658,057
Jul 6, 2026	22.06	22.14	21.44	21.66	21.66	-1.55%	843,027
Jul 3, 2026	21.32	22.04	21.32	22.00	22.00	3.43%	865,199
Jul 2, 2026	21.39	22.03	21.21	21.27	21.27	-1.07%	828,639
Jul 1, 2026	21.01	21.77	20.86	21.50	21.50	2.04%	1,113,427
Jun 30, 2026	20.85	21.23	20.60	21.07	21.07	0.05%	1,152,762
Jun 29, 2026	20.85	21.13	20.55	21.06	21.06	0.91%	955,605
Jun 26, 2026	21.15	21.31	20.65	20.87	20.87	-1.04%	958,278
Jun 25, 2026	21.67	21.93	20.91	21.09	21.09	-3.39%	802,591
Jun 24, 2026	22.81	22.98	21.71	21.83	21.83	-4.30%	1,150,981
Jun 23, 2026	22.15	23.05	22.15	22.81	22.81	1.88%	895,088
Jun 22, 2026	22.57	22.57	21.58	22.39	22.39	-0.80%	1,118,804
Jun 18, 2026	22.02	22.85	21.88	22.57	22.57	1.67%	838,984
Jun 17, 2026	22.66	22.77	22.18	22.20	22.20	-2.20%	883,255
Jun 16, 2026	22.56	22.85	21.91	22.70	22.70	0.80%	992,396
Jun 15, 2026	22.33	23.34	22.33	22.52	22.52	-0.27%	920,501
Jun 12, 2026	22.63	23.00	22.27	22.58	22.58	0.44%	1,088,921
Jun 11, 2026	22.61	23.24	21.87	22.48	22.48	-1.06%	1,020,359
Jun 10, 2026	23.10	23.22	22.23	22.72	22.72	-2.74%	1,148,464
Jun 9, 2026	23.30	23.93	23.14	23.36	23.36	-0.04%	1,188,220
Jun 8, 2026	23.22	24.50	22.90	23.37	23.37	-2.05%	1,292,778
Jun 5, 2026	23.47	24.33	23.11	23.86	23.86	0.85%	1,251,480
Jun 4, 2026	24.34	24.72	23.36	23.66	23.66	-2.83%	1,140,302
Jun 3, 2026	24.76	24.93	24.06	24.35	24.35	-1.50%	1,106,816
Jun 2, 2026	25.59	26.00	24.20	24.72	24.72	-3.40%	1,219,524
Jun 1, 2026	24.52	25.98	24.31	25.59	25.59	4.36%	1,326,293
May 29, 2026	25.72	26.19	24.44	24.52	24.52	-4.67%	1,139,558
May 28, 2026	25.40	26.38	24.84	25.72	25.72	-0.19%	1,282,759
May 27, 2026	27.11	27.15	25.52	25.77	25.77	-4.06%	1,471,310
May 26, 2026	27.68	27.90	26.52	26.86	26.86	-3.10%	1,601,232
May 25, 2026	29.00	29.87	27.26	27.72	27.72	-1.56%	2,200,070
May 22, 2026	27.79	28.42	27.39	28.16	28.16	1.51%	1,514,817