SHA:688479 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	36.86	37.75	36.36	36.77	36.77	0.16%	2,505,175
Jul 9, 2026	36.50	37.46	35.64	36.71	36.71	-0.54%	2,009,345
Jul 8, 2026	38.99	39.50	36.70	36.91	36.91	-5.33%	2,646,351
Jul 7, 2026	38.15	39.92	37.31	38.99	38.99	1.91%	3,334,184
Jul 6, 2026	36.42	38.53	35.98	38.26	38.26	4.97%	2,718,979
Jul 3, 2026	37.63	37.87	36.43	36.45	36.45	-0.87%	2,021,213
Jul 2, 2026	38.25	38.39	36.50	36.77	36.77	-3.97%	2,504,669
Jul 1, 2026	37.98	39.09	37.18	38.29	38.29	0.84%	3,195,884
Jun 30, 2026	37.88	38.25	35.80	37.97	37.97	1.61%	3,245,803
Jun 29, 2026	36.50	38.58	35.52	37.37	37.37	3.60%	4,309,232
Jun 26, 2026	37.49	37.59	35.24	36.07	36.07	-2.72%	2,616,453
Jun 25, 2026	37.00	37.87	36.49	37.08	37.08	0.24%	2,375,246
Jun 24, 2026	36.88	37.84	36.00	36.99	36.99	-0.64%	3,145,133
Jun 23, 2026	38.00	39.46	35.68	37.23	37.23	-4.00%	6,311,784
Jun 22, 2026	38.26	39.18	37.44	38.78	38.78	3.39%	4,456,050
Jun 18, 2026	38.44	38.76	36.32	37.51	37.51	-2.06%	4,187,603
Jun 17, 2026	32.46	38.30	31.91	38.30	38.30	17.99%	5,332,605
Jun 16, 2026	31.68	32.57	30.77	32.46	32.46	2.40%	1,830,551
Jun 15, 2026	31.00	31.90	30.50	31.70	31.70	3.49%	1,974,564
Jun 12, 2026	31.31	31.78	30.50	30.63	30.63	-0.03%	1,661,786
Jun 11, 2026	31.70	31.70	30.21	30.64	30.64	-4.13%	2,074,245
Jun 10, 2026	32.29	32.29	30.51	31.96	31.96	-1.18%	2,099,490
Jun 9, 2026	31.49	32.35	30.74	32.34	32.34	5.34%	2,605,444
Jun 8, 2026	31.50	32.37	29.73	30.70	30.70	-5.89%	3,959,922
Jun 5, 2026	32.31	33.13	32.00	32.62	32.62	0.09%	2,568,154
Jun 4, 2026	32.35	33.55	31.70	32.59	32.59	0.74%	3,667,094
Jun 3, 2026	30.00	33.40	29.57	32.35	32.35	10.06%	5,270,596
Jun 2, 2026	29.36	30.13	28.68	29.58	29.39	1.37%	2,376,755
Jun 1, 2026	29.59	29.79	28.45	29.18	29.00	-2.34%	2,920,943
May 29, 2026	32.50	33.79	29.57	29.88	29.69	-4.15%	5,859,288
May 28, 2026	29.24	31.41	28.65	31.17	30.98	8.05%	3,691,155
May 27, 2026	28.25	29.53	27.98	28.85	28.67	3.22%	2,750,313
May 26, 2026	28.97	29.14	27.61	27.95	27.77	-3.76%	2,356,372
May 25, 2026	29.05	29.20	28.04	29.04	28.86	0.89%	2,668,532
May 22, 2026	27.82	29.20	27.82	28.79	28.60	3.47%	2,336,493
May 21, 2026	29.43	30.12	27.58	27.82	27.65	-5.46%	3,003,582
May 20, 2026	29.51	29.57	28.29	29.43	29.24	1.70%	2,071,716
May 19, 2026	28.71	29.26	28.09	28.94	28.75	0.82%	2,298,085
May 18, 2026	29.06	29.29	27.71	28.70	28.52	-1.30%	1,937,938
May 15, 2026	29.56	29.90	28.73	29.08	28.90	-1.26%	2,550,383
May 14, 2026	29.25	31.79	29.25	29.45	29.27	1.05%	2,476,592
May 13, 2026	30.80	30.80	28.73	29.14	28.96	-6.34%	5,044,066
May 12, 2026	29.88	31.69	29.38	31.11	30.92	3.05%	3,365,661
May 11, 2026	30.53	30.84	29.95	30.19	30.00	-0.70%	2,545,258
May 8, 2026	30.47	30.71	29.29	30.41	30.22	1.84%	2,760,351
May 7, 2026	28.97	30.49	28.89	29.86	29.67	2.25%	3,111,338
May 6, 2026	29.25	29.60	28.36	29.20	29.02	0.10%	4,051,088
Apr 30, 2026	27.76	29.29	26.65	29.17	28.99	4.45%	5,305,936
Apr 29, 2026	27.07	28.21	26.99	27.93	27.75	3.22%	3,571,727
Apr 28, 2026	26.43	27.06	26.07	27.06	26.89	3.27%	3,201,949