SHA:688485 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	52.99	57.82	50.08	51.00	51.00	4.08%	5,526,862
Jul 30, 2026	51.94	52.75	48.28	49.00	49.00	-6.74%	3,705,590
Jul 29, 2026	50.94	54.50	47.97	52.54	52.54	6.81%	4,770,760
Jul 28, 2026	50.00	52.50	48.00	49.19	49.19	-3.23%	3,374,984
Jul 27, 2026	47.80	52.00	47.72	50.83	50.83	5.28%	3,812,667
Jul 24, 2026	49.19	50.20	47.68	48.28	48.28	-3.82%	3,177,602
Jul 23, 2026	44.78	53.00	42.12	50.20	50.20	12.73%	5,801,473
Jul 22, 2026	48.54	48.99	44.50	44.53	44.53	-10.00%	4,075,557
Jul 21, 2026	44.00	49.55	39.89	49.48	49.48	10.45%	5,206,808
Jul 20, 2026	48.99	49.94	41.02	44.80	44.80	-5.12%	5,464,554
Jul 17, 2026	53.58	53.58	47.06	47.22	47.22	-10.89%	5,075,671
Jul 16, 2026	55.10	57.44	52.58	52.99	52.99	-5.34%	4,436,888
Jul 15, 2026	52.98	58.88	51.48	55.98	55.98	7.20%	6,955,075
Jul 14, 2026	49.13	53.50	48.70	52.22	52.22	6.10%	4,290,168
Jul 13, 2026	50.98	52.91	49.17	49.22	49.22	-5.58%	4,415,531
Jul 10, 2026	53.00	55.24	51.95	52.13	52.13	-0.44%	4,778,441
Jul 9, 2026	51.52	52.68	48.50	52.36	52.36	3.66%	5,629,639
Jul 8, 2026	56.90	56.99	50.49	50.51	50.51	-11.35%	6,203,011
Jul 7, 2026	61.71	61.99	55.01	56.98	56.98	-7.29%	6,543,664
Jul 6, 2026	60.73	64.96	60.50	61.46	61.46	1.32%	4,726,608
Jul 3, 2026	61.62	64.36	60.20	60.66	60.66	-1.56%	3,751,626
Jul 2, 2026	63.39	66.98	61.00	61.62	61.62	-5.21%	5,241,777
Jul 1, 2026	65.27	68.88	63.31	65.01	65.01	1.48%	6,334,970
Jun 30, 2026	61.00	64.50	59.62	64.06	64.06	4.76%	5,310,072
Jun 29, 2026	62.21	63.22	58.00	61.15	61.15	-2.80%	5,410,980
Jun 26, 2026	65.80	65.99	62.00	62.91	62.91	-6.19%	5,843,507
Jun 25, 2026	70.20	71.96	66.83	67.06	67.06	-4.47%	7,318,236
Jun 24, 2026	70.00	71.00	66.81	70.20	70.20	0.30%	6,967,131
Jun 23, 2026	72.87	74.00	69.00	69.99	69.99	-3.15%	9,816,471
Jun 22, 2026	71.47	73.00	67.99	72.27	72.27	6.44%	11,873,496
Jun 18, 2026	57.88	67.90	56.71	67.90	67.90	20.01%	13,117,050
Jun 17, 2026	51.50	56.99	51.50	56.58	56.58	8.52%	8,204,979
Jun 16, 2026	50.96	52.50	50.05	52.14	52.14	1.98%	5,658,466
Jun 15, 2026	49.28	51.88	48.01	51.13	51.13	4.77%	5,855,038
Jun 12, 2026	52.70	54.60	48.73	48.80	48.80	-6.89%	6,801,698
Jun 11, 2026	55.82	55.88	51.60	52.41	52.41	-7.78%	10,388,671
Jun 10, 2026	47.35	56.83	44.78	56.83	56.83	20.00%	12,975,838
Jun 9, 2026	48.00	48.50	45.88	47.36	47.36	1.54%	5,276,475
Jun 8, 2026	50.00	51.00	46.47	46.64	46.64	-10.65%	6,527,390
Jun 5, 2026	51.85	54.39	50.10	52.20	52.20	-0.76%	5,096,905
Jun 4, 2026	53.70	55.70	50.50	52.60	52.60	-4.33%	7,042,804
Jun 3, 2026	54.00	57.50	51.60	54.98	54.98	4.27%	8,931,143
Jun 2, 2026	50.35	54.69	49.00	52.73	52.73	4.11%	5,870,312
Jun 1, 2026	52.92	53.55	50.00	50.65	50.65	-4.99%	5,891,008
May 29, 2026	56.00	61.19	52.90	53.31	53.31	-4.62%	8,559,110
May 28, 2026	53.25	56.86	53.09	55.89	55.89	3.10%	6,023,424
May 27, 2026	58.00	59.96	53.94	54.21	54.21	-7.74%	8,091,992
May 26, 2026	55.00	59.40	52.88	58.76	58.76	6.47%	8,853,170
May 25, 2026	56.50	56.97	50.13	55.19	55.19	-1.53%	10,042,093
May 22, 2026	55.00	58.91	54.00	56.05	56.05	2.17%	7,688,390