SHA:688484 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	34.70	35.68	34.06	34.06	34.06	2.71%	9,605,573
Jul 30, 2026	33.90	34.40	32.49	33.16	33.16	-3.60%	8,320,110
Jul 29, 2026	33.60	35.08	33.17	34.40	34.40	2.38%	9,303,609
Jul 28, 2026	34.85	35.08	33.25	33.60	33.60	-5.25%	7,676,321
Jul 27, 2026	35.00	35.46	34.00	35.46	35.46	-0.67%	9,902,326
Jul 24, 2026	33.00	35.74	32.69	35.70	35.70	7.01%	16,371,881
Jul 23, 2026	34.80	35.10	33.20	33.36	33.36	-3.50%	8,336,910
Jul 22, 2026	35.83	36.80	34.38	34.57	34.57	-4.24%	12,159,743
Jul 21, 2026	34.62	36.30	32.10	36.10	36.10	5.19%	14,793,449
Jul 20, 2026	36.82	36.85	33.05	34.32	34.32	-2.53%	18,866,170
Jul 17, 2026	38.49	38.53	35.01	35.21	35.21	-8.78%	18,066,153
Jul 16, 2026	39.98	41.80	38.00	38.60	38.60	-3.74%	15,769,660
Jul 15, 2026	42.79	43.23	39.78	40.10	40.10	-5.29%	15,140,261
Jul 14, 2026	43.00	44.28	40.40	42.34	42.34	-1.07%	15,550,276
Jul 13, 2026	44.00	46.20	42.13	42.80	42.80	-3.32%	15,250,242
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