SHA:688479 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	25.59	27.37	25.35	26.00	26.00	4.80%	2,736,908
Jul 30, 2026	25.87	26.70	24.81	24.81	24.81	-4.58%	1,683,728
Jul 29, 2026	27.22	27.84	25.45	26.00	26.00	-4.41%	2,135,167
Jul 28, 2026	27.71	28.68	27.09	27.20	27.20	-3.03%	1,969,544
Jul 27, 2026	26.72	28.40	26.64	28.05	28.05	3.89%	2,043,791
Jul 24, 2026	26.98	28.47	26.98	27.00	27.00	-4.69%	1,692,983
Jul 23, 2026	28.13	29.10	27.17	28.33	28.33	3.70%	2,681,475
Jul 22, 2026	29.30	30.51	27.32	27.32	27.32	-9.48%	2,806,259
Jul 21, 2026	29.11	30.20	25.50	30.18	30.18	6.27%	4,217,233
Jul 20, 2026	31.79	32.53	27.18	28.40	28.40	-6.24%	4,302,568
Jul 17, 2026	33.50	34.18	30.15	30.29	30.29	-9.56%	4,823,188
Jul 16, 2026	35.35	35.35	33.09	33.49	33.49	-5.15%	3,012,861
Jul 15, 2026	35.23	38.00	34.92	35.31	35.31	2.82%	4,179,698
Jul 14, 2026	30.33	34.67	30.33	34.34	34.34	14.62%	6,621,267
Jul 13, 2026	37.09	37.09	29.42	29.96	29.96	-18.52%	8,072,336
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