SHA:688501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	29.02	29.79	28.90	29.66	29.66	1.75%	2,471,559
Aug 7, 2025	28.94	29.55	28.65	29.15	29.15	1.25%	2,917,463
Aug 6, 2025	29.30	29.30	28.55	28.79	28.79	-2.04%	2,964,895
Aug 5, 2025	28.20	29.47	28.20	29.39	29.39	4.96%	4,351,390
Aug 4, 2025	27.35	28.00	27.12	28.00	28.00	2.60%	2,948,301
Aug 1, 2025	26.25	27.64	25.96	27.29	27.29	5.37%	4,992,513
Jul 31, 2025	26.21	26.43	25.87	25.90	25.90	-0.88%	1,483,026
Jul 30, 2025	26.13	26.33	25.86	26.13	26.13	-0.08%	1,452,438
Jul 29, 2025	26.60	26.60	26.01	26.15	26.15	-1.91%	1,573,722
Jul 28, 2025	26.53	26.93	26.03	26.66	26.66	0.60%	1,917,850
Jul 25, 2025	26.10	26.50	25.75	26.50	26.50	2.16%	1,646,158
Jul 24, 2025	26.33	26.50	25.82	25.94	25.94	-1.48%	2,292,751
Jul 23, 2025	26.68	26.89	26.30	26.33	26.33	-1.64%	1,586,562
Jul 22, 2025	26.85	27.54	26.59	26.77	26.77	-0.96%	2,329,282
Jul 21, 2025	26.90	27.10	26.58	27.03	27.03	0.48%	1,948,869
Jul 18, 2025	26.98	27.19	26.66	26.90	26.66	0.07%	2,109,338
Jul 17, 2025	27.70	27.71	26.77	26.88	26.64	-2.61%	3,025,914
Jul 16, 2025	27.86	27.88	27.11	27.60	27.35	-2.06%	3,522,754
Jul 15, 2025	30.14	30.14	27.86	28.18	27.93	-5.59%	6,311,376
Jul 14, 2025	28.01	30.30	28.01	29.85	29.58	7.34%	7,198,061
Jul 11, 2025	28.10	28.18	27.60	27.81	27.56	-0.43%	1,719,570
Jul 10, 2025	28.47	28.75	27.72	27.93	27.68	-1.65%	2,246,305
Jul 9, 2025	28.60	28.66	27.81	28.40	28.15	0.39%	2,254,543
Jul 8, 2025	27.67	28.49	27.29	28.29	28.04	2.24%	2,713,498
Jul 7, 2025	27.11	27.97	26.80	27.67	27.42	0.99%	1,964,563
Jul 4, 2025	27.56	27.72	27.16	27.40	27.16	-0.58%	1,496,504
Jul 3, 2025	27.56	27.73	27.22	27.56	27.31	-	1,094,381
Jul 2, 2025	28.00	28.08	27.25	27.56	27.31	-1.57%	1,461,508
Jul 1, 2025	27.88	28.23	27.33	28.00	27.75	0.54%	1,635,558
Jun 30, 2025	27.31	28.00	27.12	27.85	27.60	1.35%	1,400,358
Jun 27, 2025	27.22	27.60	26.95	27.48	27.23	0.96%	1,609,219
Jun 26, 2025	28.03	28.24	27.00	27.22	26.98	-2.92%	2,933,609
Jun 25, 2025	28.05	28.78	28.00	28.04	27.79	-0.21%	2,589,714
Jun 24, 2025	27.26	28.17	27.15	28.10	27.85	3.08%	2,941,747
Jun 23, 2025	26.43	27.26	26.20	27.26	27.02	2.64%	2,917,185
Jun 20, 2025	27.00	27.56	26.18	26.56	26.32	-1.99%	5,320,534
Jun 19, 2025	28.24	28.94	27.04	27.10	26.86	-4.00%	2,517,694
Jun 18, 2025	27.54	28.37	27.35	28.23	27.98	2.32%	2,654,690
Jun 17, 2025	28.07	29.10	27.40	27.59	27.34	-1.64%	3,390,949
Jun 16, 2025	28.34	28.46	27.72	28.05	27.80	-1.61%	3,759,355
Jun 13, 2025	28.76	29.65	28.23	28.51	28.26	-0.97%	2,800,878
Jun 12, 2025	29.99	29.99	28.66	28.79	28.53	-3.39%	3,173,467
Jun 11, 2025	30.08	30.27	29.41	29.80	29.53	-0.93%	2,347,255
Jun 10, 2025	30.32	30.79	29.72	30.08	29.81	-1.05%	3,019,896
Jun 9, 2025	30.41	32.26	30.29	30.40	30.13	-	5,363,951
Jun 6, 2025	29.90	30.60	29.48	30.40	30.13	1.40%	3,272,843
Jun 5, 2025	30.19	30.88	28.73	29.98	29.71	-0.03%	6,759,284
Jun 4, 2025	29.50	30.00	29.10	29.99	29.72	0.98%	3,410,659
Jun 3, 2025	28.90	30.37	28.38	29.70	29.44	1.75%	4,168,189
May 30, 2025	29.72	29.94	28.85	29.19	28.93	-0.85%	3,948,391