SHA:688484 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	47.10	47.88	44.17	44.27	44.27	-6.52%	16,493,718
Jul 9, 2026	46.60	47.78	45.30	47.36	47.36	1.63%	15,909,160
Jul 8, 2026	45.79	47.79	42.95	46.60	46.60	3.01%	17,076,211
Jul 7, 2026	46.01	46.83	44.53	45.24	45.24	-1.76%	11,122,371
Jul 6, 2026	48.49	48.82	44.89	46.05	46.05	-4.18%	17,508,080
Jul 3, 2026	49.67	50.22	47.80	48.06	48.06	-3.88%	14,674,483
Jul 2, 2026	50.51	53.55	49.15	50.00	50.00	-4.65%	20,530,347
Jul 1, 2026	55.93	57.72	51.33	52.44	52.44	-7.17%	25,492,372
Jun 30, 2026	49.19	56.52	48.79	56.49	56.49	13.85%	28,285,790
Jun 29, 2026	50.59	51.73	47.10	49.62	49.62	-1.27%	16,923,210
Jun 26, 2026	52.17	53.08	49.49	50.26	50.26	-5.10%	19,948,000
Jun 25, 2026	53.40	54.79	52.70	52.96	52.96	-2.38%	14,735,840
Jun 24, 2026	53.60	55.35	52.46	54.25	54.25	0.93%	17,882,990
Jun 23, 2026	52.25	57.30	50.78	53.75	53.75	1.43%	23,360,480
Jun 22, 2026	55.00	55.50	51.00	52.99	52.99	-1.29%	20,515,520
Jun 18, 2026	52.68	56.01	52.57	53.68	53.68	-0.41%	28,794,090
Jun 17, 2026	50.80	55.30	50.26	53.90	53.90	2.34%	32,759,320
Jun 16, 2026	44.28	52.67	44.01	52.67	52.67	20.00%	39,319,340
Jun 15, 2026	40.58	44.30	40.42	43.89	43.89	8.96%	15,041,390
Jun 12, 2026	42.00	42.45	39.80	40.28	40.28	-2.35%	15,311,802
Jun 11, 2026	41.40	43.14	40.60	41.25	41.25	-1.46%	12,718,050
Jun 10, 2026	43.12	43.57	40.88	41.86	41.86	-4.76%	10,733,570
Jun 9, 2026	40.03	44.40	39.42	43.95	43.95	11.97%	16,458,226
Jun 8, 2026	39.85	41.26	38.70	39.25	39.25	-5.99%	10,467,336
Jun 5, 2026	42.20	43.27	40.65	41.75	41.75	-2.93%	9,919,300
Jun 4, 2026	41.20	44.11	40.38	43.26	43.01	3.00%	12,272,950
Jun 3, 2026	40.47	43.78	40.20	42.00	41.76	5.37%	15,515,420
Jun 2, 2026	40.51	42.24	39.80	39.86	39.63	-2.85%	8,816,150
Jun 1, 2026	42.65	43.58	40.80	41.03	40.79	-2.31%	10,953,820
May 29, 2026	47.44	47.77	41.68	42.00	41.76	-9.60%	17,316,190
May 28, 2026	45.65	47.81	44.81	46.46	46.19	1.77%	12,551,280
May 27, 2026	47.10	48.38	45.38	45.65	45.39	-3.06%	13,126,290
May 26, 2026	49.70	49.80	45.68	47.09	46.82	-4.46%	14,929,160
May 25, 2026	45.28	49.99	44.38	49.29	49.01	8.74%	21,823,000
May 22, 2026	44.41	45.79	44.26	45.33	45.07	2.14%	8,754,114
May 21, 2026	48.68	49.09	44.25	44.38	44.12	-7.54%	13,843,660
May 20, 2026	45.60	49.27	45.31	48.00	47.72	4.21%	19,065,600
May 19, 2026	44.68	46.17	42.97	46.06	45.79	3.16%	10,647,260
May 18, 2026	45.11	46.07	44.25	44.65	44.39	-2.36%	9,264,149
May 15, 2026	47.62	48.00	45.18	45.73	45.47	-3.11%	14,100,210
May 14, 2026	46.76	49.70	46.15	47.20	46.93	2.85%	23,091,710
May 13, 2026	44.48	46.45	43.58	45.89	45.62	1.03%	11,763,330
May 12, 2026	46.00	46.44	44.80	45.42	45.16	-1.90%	12,991,220
May 11, 2026	43.22	46.82	43.01	46.30	46.03	7.13%	20,635,490
May 8, 2026	43.02	44.00	41.61	43.22	42.97	-1.50%	15,808,370
May 7, 2026	39.49	45.27	39.06	43.88	43.63	11.77%	23,310,930
May 6, 2026	38.87	39.95	38.59	39.26	39.03	2.21%	13,070,690
Apr 30, 2026	36.76	38.98	36.60	38.41	38.19	0.92%	12,498,340
Apr 29, 2026	37.81	38.30	36.92	38.06	37.84	0.11%	5,595,278
Apr 28, 2026	38.88	39.40	37.73	38.02	37.80	-2.79%	7,395,477