SHA:688478 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	42.00	43.86	40.60	40.69	40.69	4.47%	5,465,441
Jul 30, 2026	42.69	43.14	37.76	38.95	38.95	-9.94%	5,672,067
Jul 29, 2026	42.08	43.28	38.17	43.25	43.25	3.37%	6,414,902
Jul 28, 2026	45.20	45.83	41.45	41.84	41.84	-7.64%	4,092,574
Jul 27, 2026	43.90	45.39	41.08	45.30	45.30	3.66%	4,423,922
Jul 24, 2026	43.42	45.51	42.80	43.70	43.70	-1.11%	4,693,371
Jul 23, 2026	44.59	47.10	43.60	44.19	44.19	-2.88%	4,711,589
Jul 22, 2026	46.74	48.44	44.68	45.50	45.50	-3.76%	7,624,794
Jul 21, 2026	43.68	47.88	36.38	47.28	47.28	10.42%	10,095,829
Jul 20, 2026	48.10	50.65	41.18	42.82	42.82	-8.35%	6,786,624
Jul 17, 2026	53.87	55.30	46.35	46.72	46.72	-14.07%	5,224,528
Jul 16, 2026	57.97	58.97	52.84	54.37	54.37	-6.61%	4,301,113
Jul 15, 2026	63.80	64.25	57.55	58.22	58.22	-5.41%	3,909,246
Jul 14, 2026	61.65	63.80	57.38	61.55	61.55	-0.18%	4,623,181
Jul 13, 2026	64.75	68.43	61.28	61.66	61.66	-7.42%	5,629,603
Jul 10, 2026	72.80	75.00	66.33	66.60	66.60	-8.38%	6,161,673
Jul 9, 2026	69.90	73.24	68.08	72.69	72.69	7.37%	6,060,840
Jul 8, 2026	68.59	71.88	63.00	67.70	67.70	-1.30%	5,615,412
Jul 7, 2026	68.00	70.32	66.80	68.59	68.59	-0.09%	5,619,199
Jul 6, 2026	72.86	73.24	67.25	68.65	68.65	-4.65%	5,853,585
Jul 3, 2026	77.35	79.48	71.99	72.00	72.00	-7.98%	7,559,562
Jul 2, 2026	77.00	82.80	75.08	78.24	78.24	-5.71%	6,918,281
Jul 1, 2026	85.80	94.30	81.00	82.98	82.98	-6.29%	10,515,236
Jun 30, 2026	82.28	89.89	80.03	88.55	88.55	5.61%	10,741,303
Jun 29, 2026	81.97	85.78	74.00	83.85	83.85	2.34%	9,523,950
Jun 26, 2026	85.00	86.80	80.18	81.93	81.93	-5.61%	8,011,596
Jun 25, 2026	87.07	88.82	81.16	86.80	86.80	-2.55%	11,997,917
Jun 24, 2026	86.86	91.98	85.02	89.07	89.07	1.45%	11,765,058
Jun 23, 2026	88.30	91.88	83.00	87.80	87.80	-5.27%	13,960,129
Jun 22, 2026	88.00	93.72	83.00	92.68	92.68	15.22%	17,998,304
Jun 18, 2026	72.00	80.44	72.00	80.44	80.44	20.01%	5,565,633
Jun 17, 2026	62.00	67.28	61.59	67.03	67.03	5.66%	10,687,170
Jun 16, 2026	63.32	65.68	60.00	63.44	63.44	-0.69%	10,481,420
Jun 15, 2026	57.80	65.49	56.96	63.88	63.88	10.52%	10,365,780
Jun 12, 2026	62.97	64.47	57.03	57.80	57.80	-4.64%	8,249,365
Jun 11, 2026	59.01	62.58	58.42	60.61	60.61	1.35%	8,675,982
Jun 10, 2026	63.78	64.16	58.06	59.80	59.80	-8.31%	10,912,120
Jun 9, 2026	55.30	65.22	54.39	65.22	65.22	20.00%	8,633,435
Jun 8, 2026	54.33	56.65	52.90	54.35	54.35	-6.15%	6,656,610
Jun 5, 2026	58.00	62.05	56.06	57.91	57.91	-2.79%	7,420,946
Jun 4, 2026	58.20	61.44	58.13	59.57	59.57	-0.20%	5,644,979
Jun 3, 2026	61.71	64.66	58.09	59.69	59.69	0.57%	8,005,490
Jun 2, 2026	62.00	62.59	57.76	59.35	59.35	-5.13%	8,070,279
Jun 1, 2026	67.13	68.65	62.18	62.56	62.56	-5.38%	7,557,763
May 29, 2026	72.03	77.75	65.00	66.12	66.12	-7.74%	11,316,394
May 28, 2026	69.15	75.48	66.88	71.67	71.67	-1.61%	9,995,107
May 27, 2026	64.30	74.50	64.30	72.84	72.84	14.60%	13,948,533
May 26, 2026	66.07	67.70	62.69	63.56	63.56	-2.87%	7,646,336
May 25, 2026	65.79	69.00	61.28	65.44	65.44	-2.31%	11,998,754
May 22, 2026	66.99	69.15	65.27	66.99	66.99	6.54%	10,242,465