SHA:688449 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	53.50	56.18	51.78	52.45	52.45	7.79%	13,065,835
Jul 30, 2026	51.51	52.15	47.75	48.66	48.66	-6.35%	8,581,010
Jul 29, 2026	52.50	52.78	48.88	51.96	51.96	-0.61%	9,806,050
Jul 28, 2026	55.00	55.98	52.00	52.28	52.28	-7.22%	8,102,262
Jul 27, 2026	54.58	56.50	52.35	56.35	56.35	3.34%	7,926,339
Jul 24, 2026	54.60	56.28	53.55	54.53	54.53	-1.25%	7,978,805
Jul 23, 2026	57.20	57.75	54.15	55.22	55.22	-2.58%	7,843,484
Jul 22, 2026	57.60	59.74	56.13	56.68	56.68	-2.88%	10,150,242
Jul 21, 2026	53.01	58.59	50.80	58.36	58.36	10.09%	15,202,093
Jul 20, 2026	60.00	60.36	50.03	53.01	53.01	-8.26%	14,559,461
Jul 17, 2026	63.72	64.93	57.11	57.78	57.78	-10.28%	13,452,968
Jul 16, 2026	68.50	70.49	63.76	64.40	64.40	-9.28%	14,934,266
Jul 15, 2026	75.19	78.00	70.79	70.99	70.99	1.85%	18,652,463
Jul 14, 2026	71.00	72.18	66.36	69.70	69.70	-0.85%	10,313,970
Jul 13, 2026	76.50	78.88	69.80	70.30	70.30	-9.87%	13,995,284
Jul 10, 2026	83.90	88.77	77.81	78.00	78.00	-4.76%	15,272,841
Jul 9, 2026	76.89	82.00	75.50	81.90	81.90	9.71%	13,024,225
Jul 8, 2026	74.94	78.69	71.40	74.65	74.65	-0.19%	12,001,771
Jul 7, 2026	76.10	78.45	73.49	74.79	74.79	-2.49%	10,551,571
Jul 6, 2026	81.93	82.22	72.00	76.70	76.70	-4.52%	16,870,761
Jul 3, 2026	81.90	84.88	78.30	80.33	80.33	-1.65%	13,444,319
Jul 2, 2026	80.00	90.00	77.50	81.68	81.68	-3.57%	15,799,581
Jul 1, 2026	84.21	89.36	82.38	84.70	84.70	-1.87%	17,575,501
Jun 30, 2026	83.28	87.30	81.03	86.31	86.31	3.49%	15,925,171
Jun 29, 2026	80.11	85.00	74.50	83.40	83.40	3.35%	20,618,896
Jun 26, 2026	81.26	84.70	79.26	80.70	80.70	-3.58%	12,718,738
Jun 25, 2026	85.00	86.00	80.26	83.70	83.70	2.83%	20,537,239
Jun 24, 2026	73.80	81.90	72.80	81.40	81.40	9.04%	19,415,318
Jun 23, 2026	74.53	77.77	71.70	74.65	74.65	-1.11%	15,815,595
Jun 22, 2026	78.00	78.48	72.00	75.49	75.49	-0.45%	17,232,711
Jun 18, 2026	75.00	77.11	74.60	75.83	75.83	0.97%	16,175,110
Jun 17, 2026	70.00	75.88	69.68	75.10	75.10	4.89%	16,327,394
Jun 16, 2026	73.00	73.65	70.70	71.60	71.60	0.93%	14,055,600
Jun 15, 2026	68.05	71.00	67.30	70.94	70.94	4.31%	12,151,550
Jun 12, 2026	71.49	72.68	66.76	68.01	68.01	-1.08%	18,860,089
Jun 11, 2026	67.00	68.75	66.26	68.75	68.75	1.22%	8,923,050
Jun 10, 2026	66.10	68.67	65.50	67.92	67.92	0.59%	9,543,447
Jun 9, 2026	66.98	68.36	64.85	67.57	67.52	3.30%	11,656,002
Jun 8, 2026	64.53	68.06	64.15	65.41	65.36	-7.06%	11,272,575
Jun 5, 2026	70.00	73.73	69.72	70.38	70.33	-3.32%	13,403,430
Jun 4, 2026	67.58	74.77	67.25	72.80	72.75	5.43%	17,743,590
Jun 3, 2026	68.23	71.50	67.51	69.05	69.00	1.32%	15,093,880
Jun 2, 2026	71.42	72.50	67.92	68.15	68.10	-3.78%	15,186,180
Jun 1, 2026	75.49	76.50	70.21	70.83	70.78	-6.62%	15,091,580
May 29, 2026	80.80	82.17	75.00	75.85	75.79	-4.33%	16,270,890
May 28, 2026	76.01	80.15	74.60	79.28	79.22	1.46%	16,892,270
May 27, 2026	83.30	85.88	76.75	78.14	78.08	-2.81%	22,573,840
May 26, 2026	84.82	85.10	77.50	80.40	80.34	-4.85%	23,225,160
May 25, 2026	86.00	86.56	79.27	84.50	84.44	-3.75%	30,328,990
May 22, 2026	87.99	91.40	81.10	87.79	87.73	4.31%	32,947,960