SHA:688428 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	26.36	26.68	24.47	24.86	24.86	-6.05%	12,298,980
Jul 31, 2026	26.06	26.90	26.00	26.46	26.46	2.32%	8,606,885
Jul 30, 2026	27.43	27.56	25.30	25.86	25.86	-5.72%	11,797,600
Jul 29, 2026	27.24	27.95	26.39	27.43	27.43	0.70%	9,793,403
Jul 28, 2026	27.50	27.97	27.15	27.24	27.24	-1.77%	8,067,491
Jul 27, 2026	27.49	28.63	27.20	27.73	27.73	0.18%	10,448,382
Jul 24, 2026	28.00	28.90	27.60	27.68	27.68	-2.40%	8,694,692
Jul 23, 2026	28.24	29.26	27.87	28.36	28.36	-0.35%	9,397,121
Jul 22, 2026	28.95	30.15	28.20	28.46	28.46	-2.10%	12,450,985
Jul 21, 2026	27.95	29.07	26.63	29.07	29.07	4.49%	14,036,821
Jul 20, 2026	26.89	28.86	26.50	27.82	27.82	4.90%	17,594,990
Jul 17, 2026	28.90	29.00	26.50	26.52	26.52	-9.21%	24,165,440
Jul 16, 2026	29.80	30.90	29.00	29.21	29.21	-1.42%	16,405,105
Jul 15, 2026	30.31	31.90	29.12	29.63	29.63	-2.18%	23,077,617
Jul 14, 2026	29.47	30.49	28.26	30.29	30.29	3.80%	12,815,043
Jul 13, 2026	29.50	30.30	29.00	29.18	29.18	-2.01%	12,145,125
Jul 10, 2026	29.09	30.91	28.60	29.78	29.78	2.34%	15,278,849
Jul 9, 2026	27.58	29.70	27.32	29.10	29.10	4.49%	13,368,276
Jul 8, 2026	28.47	29.00	27.85	27.85	27.85	-2.14%	12,365,631
Jul 7, 2026	29.90	30.00	28.40	28.46	28.46	-4.82%	18,790,662
Jul 6, 2026	29.77	31.90	29.70	29.90	29.90	-0.93%	18,822,834
Jul 3, 2026	29.41	30.34	28.71	30.18	30.18	3.36%	15,321,200
Jul 2, 2026	29.84	30.87	28.91	29.20	29.20	-1.25%	15,668,506
Jul 1, 2026	28.38	30.05	27.06	29.57	29.57	3.86%	18,651,504
Jun 30, 2026	28.11	29.05	28.00	28.47	28.47	-0.49%	14,411,305
Jun 29, 2026	25.11	28.66	25.11	28.61	28.61	13.08%	23,009,590
Jun 26, 2026	25.74	26.88	25.26	25.30	25.30	-2.24%	12,197,950
Jun 25, 2026	23.96	26.49	23.70	25.88	25.88	4.90%	18,130,516
Jun 24, 2026	24.65	25.51	24.40	24.67	24.67	0.57%	12,339,300
Jun 23, 2026	24.03	25.15	24.03	24.53	24.53	2.25%	13,305,527
Jun 22, 2026	23.88	24.05	22.83	23.99	23.99	0.54%	11,659,818
Jun 18, 2026	22.30	24.50	21.95	23.86	23.86	6.90%	13,883,990
Jun 17, 2026	22.55	22.65	22.08	22.32	22.32	-1.06%	5,580,059
Jun 16, 2026	23.08	23.10	22.21	22.56	22.56	-2.42%	7,060,727
Jun 15, 2026	23.15	23.44	22.81	23.12	23.12	-1.41%	9,894,172
Jun 12, 2026	21.30	23.80	20.95	23.45	23.45	10.87%	17,236,057
Jun 11, 2026	21.00	21.26	20.63	21.15	21.15	0.76%	6,558,575
Jun 10, 2026	20.50	21.10	20.31	20.99	20.99	1.16%	6,923,234
Jun 9, 2026	20.48	21.10	19.92	20.75	20.75	2.07%	8,343,224
Jun 8, 2026	20.93	21.43	20.26	20.33	20.33	-5.18%	8,256,823
Jun 5, 2026	22.06	22.33	21.38	21.44	21.44	-1.65%	6,992,637
Jun 4, 2026	22.00	22.87	21.60	21.80	21.80	-2.55%	8,347,965
Jun 3, 2026	22.60	22.65	22.17	22.37	22.37	-1.24%	7,401,697
Jun 2, 2026	23.13	23.13	22.17	22.65	22.65	-2.54%	8,930,575
Jun 1, 2026	24.50	25.00	23.23	23.24	23.24	-4.95%	13,795,860
May 29, 2026	24.86	25.26	23.70	24.45	24.45	-	12,876,093
May 28, 2026	24.85	25.68	24.32	24.45	24.45	-1.01%	8,156,172
May 27, 2026	25.05	25.06	24.29	24.70	24.70	-1.40%	7,580,617
May 26, 2026	25.12	25.60	24.62	25.05	25.05	-0.87%	7,320,905
May 25, 2026	25.13	25.80	24.89	25.27	25.27	0.28%	8,635,264