SHA:688432 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	47.86	50.10	44.30	44.81	44.81	-2.88%	89,427,600
Jul 7, 2026	38.98	46.14	38.13	46.14	46.14	20.00%	76,565,970
Jul 6, 2026	42.70	43.42	37.57	38.45	38.45	-8.86%	65,133,330
Jul 3, 2026	44.50	45.77	39.01	42.19	42.19	-8.10%	82,829,791
Jul 2, 2026	41.33	48.79	37.50	45.91	45.91	0.24%	85,726,420
Jul 1, 2026	39.00	46.30	38.52	45.80	45.80	14.59%	84,518,544
Jun 30, 2026	38.50	41.21	37.00	39.97	39.97	7.79%	96,120,508
Jun 29, 2026	32.50	37.08	31.53	37.08	37.08	20.00%	94,473,579
Jun 26, 2026	25.02	30.90	24.77	30.90	30.90	20.00%	73,950,800
Jun 25, 2026	24.48	25.88	23.77	25.75	25.75	7.16%	50,732,640
Jun 24, 2026	24.03	24.45	23.27	24.03	24.03	-0.72%	35,000,140
Jun 23, 2026	24.70	25.15	23.50	24.26	24.21	-4.26%	39,212,389
Jun 22, 2026	25.80	25.80	24.36	25.34	25.28	-0.39%	48,301,605
Jun 18, 2026	25.90	26.99	25.30	25.44	25.38	-3.12%	54,920,670
Jun 17, 2026	24.93	27.16	24.63	26.26	26.20	2.62%	68,996,460
Jun 16, 2026	24.70	26.18	24.35	25.59	25.53	1.87%	68,638,320
Jun 15, 2026	20.61	25.20	19.67	25.12	25.06	19.62%	79,571,310
Jun 12, 2026	24.00	24.10	20.34	21.00	20.95	-9.40%	66,626,660
Jun 11, 2026	22.80	24.45	22.58	23.18	23.13	-2.89%	53,767,760
Jun 10, 2026	22.48	24.94	22.37	23.87	23.82	5.15%	67,190,730
Jun 9, 2026	20.16	23.17	19.40	22.70	22.65	15.40%	57,346,800
Jun 8, 2026	18.60	20.70	18.60	19.67	19.63	-1.11%	30,644,092
Jun 5, 2026	20.20	20.78	19.50	19.89	19.84	-3.07%	25,444,600
Jun 4, 2026	18.69	20.85	18.40	20.52	20.47	7.43%	37,561,010
Jun 3, 2026	18.00	20.23	17.83	19.10	19.06	5.82%	32,334,330
Jun 2, 2026	18.02	18.58	17.55	18.05	18.01	0.61%	22,851,250
Jun 1, 2026	19.09	19.09	17.87	17.94	17.90	-6.02%	24,259,010
May 29, 2026	20.50	20.56	18.89	19.09	19.05	-7.33%	34,765,020
May 28, 2026	19.20	20.88	18.89	20.60	20.55	5.70%	41,126,710
May 27, 2026	19.66	20.17	18.81	19.49	19.45	1.46%	30,327,200
May 26, 2026	19.71	19.71	18.75	19.21	19.17	-3.37%	27,293,580
May 25, 2026	19.80	20.39	19.18	19.88	19.83	1.95%	31,641,850
May 22, 2026	19.45	19.78	18.80	19.50	19.46	1.72%	33,456,230
May 21, 2026	21.00	21.60	19.15	19.17	19.13	-9.02%	46,413,070
May 20, 2026	20.59	21.35	20.41	21.07	21.02	-1.36%	42,310,690
May 19, 2026	19.31	21.72	18.80	21.36	21.31	8.21%	47,918,910
May 18, 2026	18.61	20.63	18.36	19.74	19.70	4.94%	39,805,370
May 15, 2026	19.35	19.95	18.50	18.81	18.77	-1.93%	33,537,620
May 14, 2026	19.30	19.65	18.76	19.18	19.14	0.10%	27,180,770
May 13, 2026	18.33	19.35	18.23	19.16	19.12	2.62%	29,586,410
May 12, 2026	18.71	19.27	18.40	18.67	18.63	-1.99%	28,425,980
May 11, 2026	18.31	19.91	18.31	19.05	19.01	6.66%	48,013,880
May 8, 2026	16.81	18.21	16.62	17.86	17.82	5.43%	33,278,740
May 7, 2026	16.79	17.06	16.42	16.94	16.90	1.38%	16,785,460
May 6, 2026	16.41	17.27	16.41	16.71	16.67	2.89%	24,869,110
Apr 30, 2026	15.45	16.33	15.28	16.24	16.20	5.80%	20,912,800
Apr 29, 2026	15.35	15.50	14.87	15.35	15.32	-1.16%	13,879,000
Apr 28, 2026	15.83	15.85	15.40	15.53	15.49	-2.14%	11,769,240
Apr 27, 2026	15.32	16.00	15.32	15.87	15.83	2.92%	16,335,560
Apr 24, 2026	15.38	15.64	15.31	15.42	15.39	-0.26%	13,014,590