SHA:688480 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	69.50	74.80	69.50	72.12	72.12	6.03%	1,700,717
Jul 30, 2026	70.74	70.95	65.85	68.02	68.02	-4.33%	1,431,744
Jul 29, 2026	71.50	72.58	69.50	71.10	71.10	-1.37%	974,202
Jul 28, 2026	70.73	76.48	70.00	72.09	72.09	0.97%	1,581,133
Jul 27, 2026	68.81	72.18	67.90	71.40	71.40	2.73%	1,052,846
Jul 24, 2026	69.80	71.29	67.88	69.50	69.50	-3.27%	1,133,463
Jul 23, 2026	67.89	72.78	67.89	71.85	71.85	2.47%	1,417,207
Jul 22, 2026	68.00	73.49	67.66	70.12	70.12	2.39%	1,980,013
Jul 21, 2026	64.64	69.63	61.00	68.48	68.48	5.81%	2,283,889
Jul 20, 2026	67.44	70.80	63.26	64.72	64.72	-4.60%	2,547,031
Jul 17, 2026	73.08	74.01	67.70	67.84	67.84	-11.91%	3,395,852
Jul 16, 2026	77.70	80.50	75.30	77.01	77.01	-0.63%	2,521,645
Jul 15, 2026	77.90	79.70	76.31	77.50	77.50	2.01%	2,223,339
Jul 14, 2026	73.27	77.06	72.11	75.97	75.97	2.03%	1,690,556
Jul 13, 2026	82.58	85.47	74.40	74.46	74.46	-11.36%	2,338,559
Jul 10, 2026	78.16	88.56	75.67	84.00	84.00	9.12%	3,988,714
Jul 9, 2026	78.89	78.89	72.40	76.98	76.98	-0.03%	2,099,137
Jul 8, 2026	81.81	81.81	76.68	77.00	77.00	-5.88%	1,380,584
Jul 7, 2026	81.69	83.31	79.22	81.81	81.81	0.16%	1,895,884
Jul 6, 2026	87.30	88.31	81.37	81.68	81.68	-5.63%	1,808,194
Jul 3, 2026	85.00	90.80	84.01	86.55	86.55	2.39%	2,629,659
Jul 2, 2026	85.08	88.74	83.33	84.53	84.53	-1.80%	1,835,407
Jul 1, 2026	87.59	88.30	84.80	86.08	86.08	-1.72%	1,334,052
Jun 30, 2026	86.00	88.15	85.00	87.59	87.59	1.04%	1,786,830
Jun 29, 2026	90.60	91.05	84.00	86.69	86.69	-3.34%	2,657,543
Jun 26, 2026	91.68	92.38	88.60	89.69	89.69	-2.17%	1,651,225
Jun 25, 2026	95.82	95.82	90.27	91.68	91.68	-4.09%	2,417,103
Jun 24, 2026	96.49	97.95	94.05	95.59	95.59	-2.01%	1,866,799
Jun 23, 2026	98.90	100.80	94.99	97.55	97.55	-1.36%	2,519,893
Jun 22, 2026	99.53	100.21	96.00	98.89	98.89	-0.64%	2,180,046
Jun 18, 2026	98.25	101.38	98.00	99.53	99.53	0.94%	1,729,809
Jun 17, 2026	97.35	101.38	96.80	99.02	98.60	1.57%	2,126,358
Jun 16, 2026	100.50	101.50	97.22	97.49	97.08	-3.48%	2,717,621
Jun 15, 2026	99.18	103.37	97.90	101.00	100.57	4.30%	3,712,423
Jun 12, 2026	92.07	99.15	91.80	96.84	96.43	6.41%	2,817,894
Jun 11, 2026	88.16	91.49	86.35	91.01	90.62	2.95%	1,467,390
Jun 10, 2026	87.00	88.70	85.58	88.40	88.03	0.68%	1,468,204
Jun 9, 2026	85.83	88.48	84.46	87.80	87.43	3.95%	1,666,655
Jun 8, 2026	86.00	88.59	82.00	84.46	84.10	-6.70%	2,349,205
Jun 5, 2026	91.00	92.80	89.35	90.53	90.15	-1.62%	1,429,764
Jun 4, 2026	91.06	93.50	90.00	92.02	91.63	-0.71%	1,251,698
Jun 3, 2026	93.32	96.13	91.42	92.68	92.29	-0.05%	1,796,427
Jun 2, 2026	92.00	94.99	90.58	92.73	92.34	1.09%	1,701,413
Jun 1, 2026	99.05	100.00	91.67	91.73	91.34	-6.69%	2,285,354
May 29, 2026	103.60	105.28	97.35	98.31	97.89	-5.03%	2,715,323
May 28, 2026	99.01	105.44	97.00	103.52	103.08	4.42%	2,438,270
May 27, 2026	106.60	107.50	98.61	99.14	98.72	-6.85%	2,968,243
May 26, 2026	102.88	107.71	102.20	106.43	105.98	2.43%	2,763,989
May 25, 2026	99.00	104.43	98.97	103.91	103.47	6.03%	2,927,067
May 22, 2026	91.87	99.52	91.50	98.00	97.58	6.68%	2,428,669