SHA:688511 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	20.30	21.15	20.11	20.25	20.25	-1.46%	1,529,777
Jul 31, 2026	19.87	21.13	19.87	20.55	20.55	6.53%	2,022,909
Jul 30, 2026	20.08	20.16	18.50	19.29	19.29	-3.74%	1,667,338
Jul 29, 2026	19.94	20.08	19.25	20.04	20.04	0.91%	1,514,006
Jul 28, 2026	20.88	21.30	19.63	19.86	19.86	-7.15%	2,013,508
Jul 27, 2026	20.11	21.39	19.70	21.39	21.39	6.31%	1,898,931
Jul 24, 2026	20.30	21.08	20.00	20.12	20.12	-2.90%	2,942,190
Jul 23, 2026	18.81	21.20	18.81	20.72	20.72	9.05%	3,486,658
Jul 22, 2026	19.28	19.82	18.53	19.00	19.00	-0.78%	3,451,724
Jul 21, 2026	18.47	19.38	16.53	19.15	19.15	7.16%	3,890,550
Jul 20, 2026	22.31	22.40	17.72	17.87	17.87	-19.14%	5,131,505
Jul 17, 2026	25.60	25.60	22.00	22.10	22.10	-10.34%	3,786,865
Jul 16, 2026	26.03	26.40	24.50	24.65	24.65	-6.52%	2,624,103
Jul 15, 2026	28.43	28.43	26.37	26.37	26.37	-3.58%	2,057,573
Jul 14, 2026	27.05	27.76	25.77	27.35	27.35	2.05%	2,619,883
Jul 13, 2026	29.47	29.83	26.77	26.80	26.80	-11.78%	4,315,530
Jul 10, 2026	27.89	31.80	27.50	30.38	30.38	10.15%	4,451,844
Jul 9, 2026	28.00	28.20	26.37	27.58	27.58	0.66%	2,044,471
Jul 8, 2026	28.90	29.03	27.35	27.40	27.40	-4.60%	2,242,027
Jul 7, 2026	29.13	29.96	28.38	28.72	28.72	-0.97%	2,349,472
Jul 6, 2026	31.26	31.99	28.78	29.00	29.00	-7.23%	4,117,771
Jul 3, 2026	31.21	32.33	30.55	31.26	31.26	0.84%	2,906,160
Jul 2, 2026	31.50	33.10	30.77	31.00	31.00	-2.61%	4,577,031
Jul 1, 2026	30.35	31.83	29.65	31.83	31.83	5.36%	3,830,830
Jun 30, 2026	28.60	30.48	27.90	30.21	30.21	7.70%	3,268,583
Jun 29, 2026	28.99	29.18	27.56	28.05	28.05	-3.48%	3,607,015
Jun 26, 2026	31.57	31.57	28.94	29.06	29.06	-8.04%	3,794,183
Jun 25, 2026	30.97	32.81	30.97	31.60	31.60	-0.19%	3,508,102
Jun 24, 2026	32.20	32.86	29.45	31.66	31.66	-2.88%	8,186,336
Jun 23, 2026	31.73	33.10	31.06	32.60	32.60	3.16%	4,989,734
Jun 22, 2026	30.93	32.35	30.02	31.60	31.60	2.33%	5,376,983
Jun 18, 2026	29.52	32.20	29.06	30.88	30.88	5.39%	6,504,830
Jun 17, 2026	28.33	30.29	27.82	29.30	29.30	5.32%	6,715,109
Jun 16, 2026	27.70	29.00	27.61	27.82	27.82	0.43%	5,058,184
Jun 15, 2026	25.60	28.38	25.18	27.70	27.70	10.36%	5,677,858
Jun 12, 2026	25.25	25.88	24.39	25.10	25.10	0.92%	3,955,171
Jun 11, 2026	24.41	25.20	23.80	24.87	24.87	0.12%	3,101,027
Jun 10, 2026	24.34	25.20	24.28	24.84	24.84	1.35%	3,918,907
Jun 9, 2026	24.50	24.74	23.69	24.51	24.51	1.70%	2,403,072
Jun 8, 2026	24.05	25.10	23.79	24.10	24.10	-2.67%	3,102,828
Jun 5, 2026	24.84	25.11	23.90	24.76	24.76	-0.36%	2,973,929
Jun 4, 2026	24.30	25.07	23.99	24.85	24.85	1.97%	2,666,259
Jun 3, 2026	24.75	24.98	23.91	24.37	24.37	0.54%	2,263,834
Jun 2, 2026	23.80	24.51	23.13	24.24	24.24	1.34%	2,740,494
Jun 1, 2026	24.70	24.88	23.72	23.92	23.92	-1.89%	3,033,512
May 29, 2026	25.96	26.14	24.15	24.38	24.38	-5.83%	3,406,780
May 28, 2026	26.30	26.34	25.41	25.89	25.89	-2.01%	3,876,507
May 27, 2026	29.01	29.10	26.26	26.42	26.42	-7.46%	6,396,024
May 26, 2026	27.91	29.18	27.70	28.55	28.55	2.29%	6,121,739
May 25, 2026	27.20	29.00	26.92	27.91	27.91	3.79%	6,347,516