SHA:688435 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	27.29	31.25	27.29	30.43	30.43	12.29%	4,943,831
Jul 30, 2026	26.94	28.96	26.89	27.10	27.10	0.59%	3,129,607
Jul 29, 2026	27.01	27.50	26.31	26.94	26.94	-0.96%	2,353,582
Jul 28, 2026	25.71	28.01	25.62	27.20	27.20	4.74%	2,832,241
Jul 27, 2026	25.00	26.11	25.00	25.97	25.97	2.53%	1,634,593
Jul 24, 2026	25.85	26.18	25.30	25.33	25.33	-3.69%	1,223,740
Jul 23, 2026	26.11	26.38	25.63	26.30	26.30	0.84%	1,473,405
Jul 22, 2026	26.42	26.73	25.62	26.08	26.08	-0.95%	1,761,124
Jul 21, 2026	26.06	26.65	23.92	26.33	26.33	1.19%	2,783,534
Jul 20, 2026	26.50	27.90	25.37	26.02	26.02	-2.51%	2,705,626
Jul 17, 2026	28.74	28.99	26.37	26.69	26.69	-6.97%	2,453,688
Jul 16, 2026	28.92	29.46	28.15	28.69	28.69	-0.59%	1,318,637
Jul 15, 2026	28.12	29.43	28.12	28.86	28.86	1.73%	1,879,305
Jul 14, 2026	28.94	29.17	27.11	28.37	28.37	-	2,081,919
Jul 13, 2026	30.27	30.88	28.00	28.37	28.37	-6.21%	2,347,417
Jul 10, 2026	30.00	31.66	29.31	30.25	30.25	1.14%	2,236,703
Jul 9, 2026	29.81	30.39	28.90	29.91	29.91	0.30%	1,975,364
Jul 8, 2026	29.22	30.65	29.09	29.82	29.82	1.95%	2,277,653
Jul 7, 2026	30.02	31.38	29.06	29.25	29.25	-3.11%	2,138,260
Jul 6, 2026	30.34	31.08	29.99	30.19	30.19	-1.02%	1,743,313
Jul 3, 2026	31.59	31.74	30.44	30.50	30.50	-2.18%	1,698,368
Jul 2, 2026	31.02	32.50	31.02	31.18	31.18	-1.58%	2,184,243
Jul 1, 2026	32.23	32.63	31.40	31.68	31.68	-1.00%	2,152,177
Jun 30, 2026	30.22	32.24	29.73	32.00	32.00	5.54%	2,843,645
Jun 29, 2026	29.41	30.80	28.95	30.32	30.32	2.61%	2,892,880
Jun 26, 2026	31.00	32.09	29.44	29.55	29.55	-6.34%	2,889,627
Jun 25, 2026	32.81	33.31	31.00	31.55	31.55	-4.80%	2,937,594
Jun 24, 2026	33.79	33.84	32.47	33.14	33.14	-1.63%	2,843,390
Jun 23, 2026	33.96	34.17	33.28	33.69	33.69	-1.40%	2,071,989
Jun 22, 2026	35.00	35.00	32.76	34.17	34.17	-2.65%	3,195,856
Jun 18, 2026	35.68	36.50	34.90	35.10	35.10	-1.82%	1,976,211
Jun 17, 2026	37.00	37.37	35.67	35.75	35.75	-3.79%	1,990,323
Jun 16, 2026	37.24	37.39	36.37	37.16	37.16	-0.24%	1,272,538
Jun 15, 2026	37.90	38.38	36.80	37.25	37.25	-0.67%	1,530,008
Jun 12, 2026	36.70	39.15	36.59	37.50	37.50	2.99%	2,889,493
Jun 11, 2026	36.50	37.50	35.02	36.41	36.41	-0.16%	2,747,668
Jun 10, 2026	37.96	39.34	36.03	36.47	36.47	-5.27%	2,852,460
Jun 9, 2026	38.45	39.52	37.37	38.50	38.50	1.16%	2,567,969
Jun 8, 2026	36.35	38.90	36.21	38.06	38.06	0.03%	2,265,070
Jun 5, 2026	39.91	39.91	38.00	38.05	38.05	-3.96%	2,507,536
Jun 4, 2026	40.53	40.71	38.65	39.62	39.62	-2.94%	2,545,221
Jun 3, 2026	41.13	42.82	40.47	40.82	40.82	-1.42%	2,640,789
Jun 2, 2026	42.42	43.09	40.72	41.41	41.41	-2.79%	2,842,271
Jun 1, 2026	37.46	43.43	37.37	42.60	42.60	13.75%	5,481,663
May 29, 2026	40.80	41.79	37.31	37.45	37.45	-6.61%	2,878,229
May 28, 2026	40.04	41.15	39.79	40.10	40.10	0.17%	2,544,737
May 27, 2026	40.00	42.34	39.60	40.03	40.03	-0.77%	2,677,899
May 26, 2026	42.09	42.09	39.39	40.34	40.34	-4.63%	3,058,721
May 25, 2026	41.77	44.87	41.60	42.30	42.30	1.54%	3,053,524
May 22, 2026	42.19	42.51	40.91	41.66	41.66	0.22%	2,208,544