SHA:688448 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	48.00	48.05	45.70	47.00	47.00	3.43%	2,140,903
Jul 30, 2026	47.47	48.26	42.45	45.44	45.44	-5.31%	3,097,642
Jul 29, 2026	48.51	50.50	45.22	47.99	47.99	-3.05%	3,470,782
Jul 28, 2026	50.88	51.84	47.35	49.50	49.50	-2.29%	3,251,815
Jul 27, 2026	45.88	50.70	45.88	50.66	50.66	8.20%	3,698,940
Jul 24, 2026	45.90	48.36	44.01	46.82	46.82	1.83%	4,273,025
Jul 23, 2026	45.55	46.88	43.62	45.98	45.98	0.94%	2,132,627
Jul 22, 2026	47.04	47.90	44.76	45.55	45.55	-3.72%	3,986,107
Jul 21, 2026	43.56	47.31	36.41	47.31	47.31	10.02%	6,475,077
Jul 20, 2026	49.00	49.85	39.50	43.00	43.00	-8.37%	6,897,067
Jul 17, 2026	53.00	53.86	46.07	46.93	46.93	-11.93%	4,402,879
Jul 16, 2026	52.00	57.26	50.60	53.29	53.29	-0.36%	4,333,258
Jul 15, 2026	51.54	53.80	49.70	53.48	53.48	2.24%	3,537,468
Jul 14, 2026	52.53	55.44	50.05	52.31	52.31	-2.93%	3,684,508
Jul 13, 2026	57.57	60.39	53.33	53.89	53.89	-10.96%	5,343,334
Jul 10, 2026	65.65	66.09	60.00	60.52	60.52	-9.05%	8,656,608
Jul 9, 2026	62.60	68.68	62.60	66.54	66.54	3.81%	9,381,525
Jul 8, 2026	60.00	66.71	59.70	64.10	64.10	11.69%	12,652,236
Jul 7, 2026	59.00	61.85	55.50	57.39	57.39	-1.27%	4,987,966
Jul 6, 2026	54.99	60.58	54.14	58.13	58.13	6.52%	4,797,886
Jul 3, 2026	58.07	58.07	54.10	54.57	54.57	-5.91%	2,901,075
Jul 2, 2026	58.00	60.57	55.15	58.00	58.00	-0.72%	3,465,796
Jul 1, 2026	63.56	66.66	57.77	58.42	58.42	-8.09%	5,440,763
Jun 30, 2026	60.93	64.32	60.05	63.56	63.56	2.30%	3,995,291
Jun 29, 2026	59.20	63.26	57.40	62.13	62.13	5.48%	5,422,072
Jun 26, 2026	54.00	61.00	53.50	58.90	58.90	9.09%	6,299,870
Jun 25, 2026	56.30	56.99	52.68	53.99	53.99	-3.64%	2,757,502
Jun 24, 2026	57.10	59.50	54.51	56.03	56.03	-2.17%	2,387,909
Jun 23, 2026	59.80	61.00	55.86	57.27	57.27	-4.23%	2,676,552
Jun 22, 2026	58.07	61.27	57.00	59.80	59.80	0.05%	4,487,958
Jun 18, 2026	54.45	61.52	54.06	59.77	59.77	9.67%	5,566,253
Jun 17, 2026	56.72	57.50	53.64	54.50	54.50	-2.68%	2,129,000
Jun 16, 2026	55.88	57.00	54.23	56.00	56.00	2.23%	1,460,986
Jun 15, 2026	52.30	54.96	51.12	54.78	54.78	5.16%	1,826,258
Jun 12, 2026	52.47	54.45	50.50	52.09	52.09	0.70%	1,827,916
Jun 11, 2026	52.50	53.51	51.00	51.73	51.73	-2.80%	1,927,702
Jun 10, 2026	55.55	57.00	53.10	53.22	53.22	-4.61%	2,350,244
Jun 9, 2026	54.78	56.53	53.68	55.79	55.79	3.31%	2,780,949
Jun 8, 2026	55.80	57.70	53.98	54.00	54.00	-6.10%	3,233,768
Jun 5, 2026	57.13	59.01	56.12	57.51	57.51	1.34%	2,862,859
Jun 4, 2026	53.57	58.00	53.21	56.75	56.75	5.46%	3,543,644
Jun 3, 2026	60.00	60.00	52.58	53.81	53.81	-4.00%	4,722,110
Jun 2, 2026	52.00	56.88	51.60	56.05	56.05	8.67%	3,230,444
Jun 1, 2026	53.18	53.70	50.53	51.58	51.58	-2.89%	3,003,898
May 29, 2026	52.96	55.48	51.85	53.11	53.11	1.27%	3,412,668
May 28, 2026	50.73	53.70	49.48	52.44	52.44	3.39%	2,401,892
May 27, 2026	51.59	52.96	50.06	50.73	50.73	-1.34%	2,125,094
May 26, 2026	52.50	52.52	49.63	51.42	51.41	-1.05%	1,700,540
May 25, 2026	52.42	53.78	51.59	51.96	51.96	-2.27%	1,866,268
May 22, 2026	52.57	54.22	51.11	53.17	53.17	3.07%	2,804,838