SHA:688508 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	58.83	60.08	58.03	58.48	58.48	-0.86%	3,631,931
Jul 31, 2025	60.18	60.63	58.61	58.99	58.99	-2.30%	4,606,470
Jul 30, 2025	60.20	60.78	59.19	60.38	60.38	-0.21%	4,642,315
Jul 29, 2025	58.39	60.57	58.39	60.51	60.51	3.37%	6,607,088
Jul 28, 2025	59.00	59.50	58.02	58.54	58.54	-0.66%	4,367,633
Jul 25, 2025	57.28	58.93	56.71	58.93	58.93	2.79%	5,202,994
Jul 24, 2025	56.90	57.84	56.81	57.33	57.33	0.54%	3,613,659
Jul 23, 2025	56.93	57.84	56.60	57.02	57.02	0.23%	3,211,102
Jul 22, 2025	57.06	57.89	56.50	56.89	56.89	-0.72%	3,860,380
Jul 21, 2025	57.40	57.57	56.91	57.30	57.30	-0.17%	2,983,014
Jul 18, 2025	57.82	58.20	56.88	57.40	57.40	-0.73%	3,202,768
Jul 17, 2025	56.76	57.83	56.60	57.82	57.82	1.74%	3,828,958
Jul 16, 2025	57.00	58.30	56.71	56.83	56.83	-0.75%	4,004,891
Jul 15, 2025	56.85	57.75	56.54	57.26	57.26	0.81%	4,040,686
Jul 14, 2025	56.98	57.59	56.55	56.80	56.80	-0.30%	3,847,662
Jul 11, 2025	56.00	57.21	55.44	56.97	56.97	1.55%	5,845,755
Jul 10, 2025	57.14	57.23	55.95	56.10	56.10	-1.96%	4,820,778
Jul 9, 2025	58.10	58.12	57.03	57.22	57.22	-1.43%	4,665,155
Jul 8, 2025	57.53	58.70	57.48	58.05	58.05	1.22%	8,190,645
Jul 7, 2025	58.12	59.38	56.63	57.35	57.35	5.85%	11,607,160
Jul 4, 2025	54.00	55.26	53.80	54.18	54.18	-0.20%	2,354,729
Jul 3, 2025	54.22	54.66	53.90	54.29	54.29	-0.04%	2,139,708
Jul 2, 2025	55.41	55.41	53.80	54.31	54.31	-2.14%	3,182,361
Jul 1, 2025	55.70	56.48	55.26	55.50	55.50	-0.57%	2,961,203
Jun 30, 2025	54.71	56.28	54.65	55.82	55.82	2.08%	3,961,083
Jun 27, 2025	54.53	55.18	53.64	54.68	54.68	1.20%	3,696,396
Jun 26, 2025	54.82	55.19	53.95	54.03	54.03	-1.01%	3,708,328
Jun 25, 2025	53.37	54.58	53.02	54.58	54.58	3.02%	5,236,244
Jun 24, 2025	51.15	53.20	51.01	52.98	52.98	4.27%	4,080,411
Jun 23, 2025	49.92	51.09	49.62	50.81	50.81	1.48%	2,416,704
Jun 20, 2025	50.81	51.69	50.07	50.07	50.07	-1.73%	2,402,023
Jun 19, 2025	51.01	52.17	50.56	50.95	50.95	-0.37%	2,906,420
Jun 18, 2025	50.65	51.26	50.16	51.14	51.14	0.81%	2,337,493
Jun 17, 2025	50.41	50.99	50.33	50.73	50.73	0.50%	1,483,091
Jun 16, 2025	49.84	50.91	49.84	50.48	50.48	1.22%	1,697,057
Jun 13, 2025	51.00	51.35	49.84	49.87	49.87	-2.96%	3,175,118
Jun 12, 2025	50.95	51.60	50.68	51.39	51.39	-0.17%	1,605,241
Jun 11, 2025	51.94	52.20	51.39	51.48	51.48	-0.50%	1,960,226
Jun 10, 2025	53.15	53.36	51.12	51.74	51.74	-2.84%	3,051,595
Jun 9, 2025	53.09	53.47	52.68	53.25	53.25	0.60%	2,553,076
Jun 6, 2025	53.15	53.52	52.50	52.93	52.93	-0.90%	2,451,100
Jun 5, 2025	51.50	53.67	51.28	53.41	53.41	3.81%	4,114,013
Jun 4, 2025	51.33	52.19	51.28	51.45	51.45	-0.19%	2,181,868
Jun 3, 2025	50.36	52.07	50.31	51.55	51.55	1.62%	2,911,821
May 30, 2025	51.15	51.42	50.68	50.73	50.73	-1.69%	1,876,937
May 29, 2025	50.70	51.69	50.59	51.60	51.60	1.30%	2,256,846
May 28, 2025	51.18	51.48	50.67	50.94	50.54	-0.31%	1,486,225
May 27, 2025	51.89	51.89	50.86	51.10	50.70	-1.39%	2,266,994
May 26, 2025	51.69	52.00	51.40	51.82	51.41	0.56%	1,807,604
May 23, 2025	52.62	52.98	51.51	51.53	51.13	-2.59%	3,551,704