SHA:688508 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	62.23	69.50	62.23	65.09	65.09	11.99%	12,800,136
Jul 30, 2026	61.47	62.30	55.00	58.12	58.12	-7.33%	10,197,966
Jul 29, 2026	69.70	70.41	60.25	62.72	62.72	-5.00%	10,644,540
Jul 28, 2026	69.88	71.90	64.80	66.02	66.02	-8.32%	8,800,019
Jul 27, 2026	70.00	72.55	66.50	72.01	72.01	6.38%	7,968,399
Jul 24, 2026	64.22	71.77	63.01	67.69	67.69	2.56%	9,037,885
Jul 23, 2026	70.25	71.60	65.00	66.00	66.00	-5.02%	7,004,400
Jul 22, 2026	67.50	75.34	66.00	69.49	69.49	2.01%	12,286,757
Jul 21, 2026	62.19	68.34	55.97	68.12	68.12	11.67%	12,461,663
Jul 20, 2026	65.00	70.00	58.70	61.00	61.00	1.03%	11,762,809
Jul 17, 2026	69.20	69.80	60.00	60.38	60.38	-13.50%	8,535,099
Jul 16, 2026	74.82	76.96	69.50	69.80	69.80	-8.58%	7,562,901
Jul 15, 2026	79.99	82.66	74.60	76.35	76.35	-2.13%	9,366,167
Jul 14, 2026	81.68	82.63	74.50	78.01	78.01	-4.49%	9,072,303
Jul 13, 2026	87.45	92.45	81.00	81.68	81.68	-8.41%	8,405,069
Jul 10, 2026	102.00	103.48	89.03	89.18	89.18	-11.70%	12,863,384
Jul 9, 2026	98.00	102.00	93.11	101.00	101.00	2.97%	16,348,266
Jul 8, 2026	85.00	100.78	80.09	98.09	98.09	16.80%	20,392,263
Jul 7, 2026	83.51	85.79	80.18	83.98	83.98	-0.49%	5,147,345
Jul 6, 2026	86.74	88.82	80.37	84.39	84.39	-1.87%	6,199,972
Jul 3, 2026	88.03	91.45	85.61	86.00	86.00	-3.37%	6,119,353
Jul 2, 2026	88.02	97.75	84.00	89.00	89.00	-2.31%	8,737,637
Jul 1, 2026	93.72	97.44	89.80	91.10	91.10	-2.00%	8,150,403
Jun 30, 2026	83.49	93.68	81.90	92.96	92.96	12.07%	10,652,740
Jun 29, 2026	83.49	87.78	78.51	82.95	82.95	1.02%	7,602,196
Jun 26, 2026	83.61	85.29	80.00	82.11	82.11	-3.85%	6,400,499
Jun 25, 2026	86.11	90.10	84.01	85.40	85.40	-0.82%	8,342,718
Jun 24, 2026	87.14	89.25	83.03	86.11	86.11	-2.56%	8,572,564
Jun 23, 2026	88.00	92.28	86.11	88.37	88.37	-0.43%	7,072,506
Jun 22, 2026	91.40	94.88	87.36	88.75	88.75	-1.50%	11,277,261
Jun 18, 2026	93.26	94.10	89.21	90.10	90.10	-2.30%	8,637,439
Jun 17, 2026	93.50	94.70	91.20	92.22	92.22	-3.94%	8,183,380
Jun 16, 2026	88.40	98.89	88.23	96.00	96.00	8.60%	11,119,260
Jun 15, 2026	86.00	88.72	83.59	88.40	88.40	3.63%	6,646,725
Jun 12, 2026	92.00	93.19	84.40	85.30	85.30	-3.23%	7,089,893
Jun 11, 2026	86.50	92.45	86.50	88.15	88.15	1.32%	6,636,810
Jun 10, 2026	86.00	91.30	85.73	87.00	87.00	-0.03%	5,845,204
Jun 9, 2026	79.24	89.66	79.20	87.03	87.03	11.65%	8,276,984
Jun 8, 2026	79.00	81.43	77.01	78.40	77.95	-5.77%	4,958,581
Jun 5, 2026	85.74	85.74	81.50	83.20	82.72	-4.48%	7,771,141
Jun 4, 2026	87.36	91.90	85.28	87.10	86.60	-1.02%	7,539,135
Jun 3, 2026	93.00	96.99	85.37	88.00	87.49	-5.17%	14,005,950
Jun 2, 2026	94.47	96.99	90.60	92.80	92.27	-2.07%	7,585,370
Jun 1, 2026	95.45	101.39	92.10	94.76	94.22	-2.34%	11,066,790
May 29, 2026	97.67	103.00	89.76	97.03	96.47	1.33%	15,522,710
May 28, 2026	89.18	99.00	89.01	95.76	95.21	6.20%	12,612,790
May 27, 2026	93.17	99.00	89.38	90.17	89.65	-2.73%	10,917,960
May 26, 2026	92.18	93.93	89.00	92.70	92.17	-1.34%	9,540,706
May 25, 2026	91.61	105.38	91.23	93.96	93.42	3.25%	13,520,890
May 22, 2026	89.50	93.28	88.81	91.00	90.48	1.68%	5,483,033