SHA:688499 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	33.98	34.88	33.52	34.21	34.21	2.89%	3,916,856
Jul 30, 2026	34.20	34.48	32.96	33.25	33.25	-2.46%	3,414,254
Jul 29, 2026	33.32	34.47	32.73	34.09	34.09	0.62%	4,465,019
Jul 28, 2026	33.81	35.17	33.66	33.88	33.88	-0.96%	2,937,375
Jul 27, 2026	32.14	34.21	32.14	34.21	34.21	4.87%	3,430,366
Jul 24, 2026	33.60	34.50	32.62	32.62	32.62	-4.98%	3,506,841
Jul 23, 2026	32.73	34.80	32.20	34.33	34.33	5.96%	4,916,106
Jul 22, 2026	33.44	33.88	32.18	32.40	32.40	-4.06%	4,022,926
Jul 21, 2026	33.18	33.77	29.90	33.77	33.77	3.72%	5,454,350
Jul 20, 2026	33.66	34.51	31.50	32.56	32.56	-2.08%	5,299,206
Jul 17, 2026	36.42	37.20	33.25	33.25	33.25	-9.28%	4,905,297
Jul 16, 2026	37.65	37.99	36.33	36.65	36.65	-3.63%	3,223,451
Jul 15, 2026	37.91	39.28	37.60	38.03	38.03	0.29%	3,436,353
Jul 14, 2026	37.13	38.07	36.06	37.92	37.92	1.12%	4,193,823
Jul 13, 2026	40.60	41.39	37.20	37.50	37.50	-9.42%	5,428,343
Jul 10, 2026	41.62	44.58	41.24	41.40	41.40	-0.50%	6,252,553
Jul 9, 2026	41.17	42.44	39.39	41.61	41.61	1.07%	5,650,342
Jul 8, 2026	43.08	43.49	39.60	41.17	41.17	-4.43%	6,594,524
Jul 7, 2026	45.11	46.00	42.86	43.08	43.08	-4.01%	5,448,064
Jul 6, 2026	47.98	48.58	44.71	44.88	44.88	-6.62%	6,666,758
Jul 3, 2026	49.00	49.86	47.92	48.06	48.06	-2.55%	5,933,414
Jul 2, 2026	51.70	51.78	49.11	49.32	49.32	-4.60%	6,701,354
Jul 1, 2026	51.89	53.02	50.92	51.70	51.70	-1.62%	7,267,229
Jun 30, 2026	47.00	52.85	47.00	52.55	52.55	11.45%	12,915,926
Jun 29, 2026	44.79	49.66	44.70	47.15	47.15	2.50%	11,040,229
Jun 26, 2026	47.50	49.78	44.78	46.00	46.00	-5.00%	13,136,622
Jun 25, 2026	45.80	48.58	45.06	48.42	48.42	5.72%	10,129,371
Jun 24, 2026	46.01	46.68	44.09	45.80	45.80	-0.80%	4,974,839
Jun 23, 2026	47.21	48.67	45.89	46.17	46.17	-2.41%	5,245,654
Jun 22, 2026	46.92	48.56	45.22	47.31	47.31	0.68%	7,954,369
Jun 18, 2026	49.02	49.50	46.93	46.99	46.99	-3.53%	8,074,386
Jun 17, 2026	45.98	48.98	45.53	48.71	48.71	4.60%	9,720,263
Jun 16, 2026	43.80	47.00	43.21	46.57	46.57	7.13%	8,722,605
Jun 15, 2026	41.98	43.52	41.42	43.47	43.47	5.90%	6,510,977
Jun 12, 2026	42.08	43.00	40.86	41.05	41.05	-1.35%	7,916,409
Jun 11, 2026	43.01	43.39	40.96	41.61	41.61	-4.06%	7,722,931
Jun 10, 2026	46.15	46.15	42.70	43.37	43.37	-7.49%	8,428,198
Jun 9, 2026	47.57	47.82	46.25	46.88	46.88	-0.36%	5,489,268
Jun 8, 2026	48.35	49.18	46.26	47.05	47.05	-7.75%	8,437,669
Jun 5, 2026	50.50	52.88	48.32	51.00	51.00	1.21%	8,033,637
Jun 4, 2026	51.21	52.16	49.49	50.39	50.39	-2.65%	5,815,836
Jun 3, 2026	53.62	55.20	50.99	51.76	51.76	-3.79%	9,004,957
Jun 2, 2026	55.40	56.30	52.68	53.80	53.80	-3.67%	8,793,596
Jun 1, 2026	56.74	60.13	55.70	55.85	55.85	-2.53%	10,291,870
May 29, 2026	61.50	61.88	57.00	57.30	57.30	-6.13%	12,468,100
May 28, 2026	57.80	61.66	57.02	61.04	61.04	6.17%	14,076,410
May 27, 2026	56.49	60.57	56.11	57.49	57.49	3.03%	10,903,580
May 26, 2026	55.43	57.20	54.70	55.80	55.80	-0.53%	6,991,002
May 25, 2026	57.81	57.89	54.90	56.10	56.10	-2.91%	6,977,879
May 22, 2026	56.24	58.66	55.78	57.78	57.78	2.74%	7,045,716