SHA:688503 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	63.25	65.40	60.95	60.98	60.98	3.94%	14,693,496
Jul 30, 2026	63.00	64.57	58.50	58.67	58.67	-8.33%	13,845,150
Jul 29, 2026	65.66	66.24	60.35	64.00	64.00	-1.99%	14,961,183
Jul 28, 2026	67.64	70.70	64.90	65.30	65.30	-5.22%	12,484,802
Jul 27, 2026	65.69	69.30	64.82	68.90	68.90	5.59%	10,566,844
Jul 24, 2026	66.52	67.80	65.02	65.25	65.25	-2.92%	8,690,782
Jul 23, 2026	69.16	69.44	65.95	67.21	67.21	-1.07%	10,552,189
Jul 22, 2026	70.98	72.78	67.72	67.94	67.94	-5.11%	15,886,220
Jul 21, 2026	66.00	71.71	59.99	71.60	71.60	10.10%	22,488,015
Jul 20, 2026	73.95	75.48	62.11	65.03	65.03	-10.30%	22,377,875
Jul 17, 2026	80.88	80.95	71.56	72.50	72.50	-9.32%	15,425,524
Jul 16, 2026	84.50	87.10	79.10	79.95	79.95	-8.10%	14,704,485
Jul 15, 2026	92.19	92.98	84.00	87.00	87.00	-4.40%	14,852,160
Jul 14, 2026	92.01	92.77	85.97	91.00	91.00	-0.04%	14,635,881
Jul 13, 2026	95.00	100.79	90.35	91.04	91.04	-9.01%	20,385,871
Jul 10, 2026	113.80	116.20	99.80	100.05	100.05	-10.36%	27,060,464
Jul 9, 2026	110.00	111.86	104.18	111.61	111.61	3.34%	18,809,135
Jul 8, 2026	111.50	112.98	103.61	108.00	108.00	-2.51%	17,144,433
Jul 7, 2026	113.22	117.12	110.00	110.78	110.78	-3.70%	14,747,163
Jul 6, 2026	116.51	119.65	107.61	115.04	115.04	-0.01%	20,784,532
Jul 3, 2026	121.23	123.00	113.00	115.05	115.05	-5.85%	20,436,475
Jul 2, 2026	122.88	130.68	118.46	122.20	122.20	-6.57%	22,426,395
Jul 1, 2026	129.59	135.76	126.00	130.80	130.80	-1.43%	31,321,814
Jun 30, 2026	113.80	132.83	109.00	132.70	132.70	19.87%	37,328,088
Jun 29, 2026	102.00	112.43	101.16	110.70	110.70	16.55%	31,305,507
Jun 26, 2026	93.00	98.35	91.66	94.98	94.98	1.41%	16,785,410
Jun 25, 2026	97.28	97.30	90.80	93.66	93.66	-2.83%	14,870,490
Jun 24, 2026	94.20	97.27	91.57	96.39	96.39	2.09%	14,167,211
Jun 23, 2026	98.36	98.68	94.00	94.42	94.42	-3.57%	13,468,700
Jun 22, 2026	98.58	100.88	95.74	97.92	97.92	-0.67%	16,102,969
Jun 18, 2026	95.20	100.53	95.10	98.58	98.58	3.15%	14,004,070
Jun 17, 2026	94.55	97.98	93.51	96.00	95.57	0.16%	15,713,740
Jun 16, 2026	92.00	97.30	90.58	95.85	95.42	4.75%	17,151,280
Jun 15, 2026	90.00	92.38	86.28	91.50	91.09	1.88%	16,051,010
Jun 12, 2026	94.98	96.24	89.00	89.81	89.41	-3.65%	21,826,940
Jun 11, 2026	86.69	96.69	86.30	93.21	92.79	7.38%	21,599,240
Jun 10, 2026	85.00	89.09	85.00	86.80	86.41	0.58%	12,243,670
Jun 9, 2026	82.32	86.88	81.04	86.30	85.91	6.95%	10,527,021
Jun 8, 2026	83.00	86.43	79.00	80.69	80.33	-7.95%	13,452,580
Jun 5, 2026	89.00	91.32	86.06	87.66	87.27	-3.01%	10,823,900
Jun 4, 2026	86.21	91.72	85.05	90.38	89.97	3.42%	13,727,220
Jun 3, 2026	88.00	90.00	86.00	87.39	87.00	-0.35%	8,957,068
Jun 2, 2026	88.53	89.66	85.22	87.70	87.31	-0.20%	8,523,732
Jun 1, 2026	91.06	93.48	87.77	87.88	87.48	-4.27%	11,849,700
May 29, 2026	100.00	101.89	91.19	91.80	91.39	-8.89%	17,217,560
May 28, 2026	101.23	102.44	99.00	100.76	100.31	-0.73%	10,478,780
May 27, 2026	109.21	109.90	101.18	101.50	101.04	-6.78%	13,341,770
May 26, 2026	116.66	119.00	106.68	108.88	108.39	-4.86%	13,710,240
May 25, 2026	110.00	114.88	102.00	114.44	113.93	5.28%	16,713,550
May 22, 2026	110.00	111.87	106.84	108.70	108.21	-0.28%	13,738,150