SHA:688513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	44.33	46.08	44.32	44.68	44.68	0.81%	2,388,446
Jul 30, 2026	46.99	46.99	43.65	44.32	44.32	-4.44%	2,614,734
Jul 29, 2026	46.50	48.80	46.17	46.38	46.38	-1.74%	2,133,684
Jul 28, 2026	48.69	49.09	46.75	47.20	47.20	-3.46%	2,411,310
Jul 27, 2026	47.53	50.30	47.18	48.89	48.89	-0.08%	3,619,282
Jul 24, 2026	53.14	53.14	48.80	48.93	48.93	-6.71%	3,517,329
Jul 23, 2026	53.69	54.67	51.81	52.45	52.45	-2.69%	2,591,681
Jul 22, 2026	54.34	57.00	53.30	53.90	53.90	-0.83%	3,064,626
Jul 21, 2026	55.43	56.45	51.10	54.35	54.35	-5.64%	5,041,409
Jul 20, 2026	55.61	57.89	53.67	57.60	57.60	5.44%	3,704,960
Jul 17, 2026	58.57	59.90	54.50	54.63	54.63	-6.74%	4,293,163
Jul 16, 2026	59.19	61.50	57.16	58.58	58.58	-2.51%	3,762,256
Jul 15, 2026	57.55	65.00	57.02	60.09	60.09	4.41%	6,013,480
Jul 14, 2026	54.56	58.06	52.41	57.55	57.55	5.48%	4,480,534
Jul 13, 2026	55.55	57.71	54.12	54.56	54.56	-2.34%	3,913,578
Jul 10, 2026	51.26	58.16	50.34	55.87	55.87	8.49%	5,064,035
Jul 9, 2026	51.66	53.80	50.39	51.50	51.50	-0.35%	3,296,562
Jul 8, 2026	55.08	56.19	51.44	51.68	51.68	-6.21%	4,893,688
Jul 7, 2026	57.00	58.99	55.00	55.10	55.10	-6.15%	6,326,950
Jul 6, 2026	58.43	64.00	57.00	58.71	58.71	3.00%	9,497,508
Jul 3, 2026	55.00	60.00	54.27	57.00	57.00	8.88%	6,588,621
Jul 2, 2026	50.54	54.24	49.51	52.35	52.35	2.65%	5,261,706
Jul 1, 2026	44.20	52.51	41.78	51.00	51.00	16.01%	4,245,802
Jun 30, 2026	44.50	45.50	43.58	43.96	43.96	-1.21%	1,689,217
Jun 29, 2026	41.52	45.15	40.25	44.50	44.50	7.15%	3,306,663
Jun 26, 2026	42.63	44.00	41.25	41.53	41.53	-3.35%	2,108,347
Jun 25, 2026	43.45	44.10	41.80	42.97	42.97	-2.61%	3,442,998
Jun 24, 2026	44.70	45.72	43.67	44.12	44.12	-0.74%	1,692,573
Jun 23, 2026	43.59	46.00	43.34	44.45	44.45	2.44%	2,775,576
Jun 22, 2026	46.02	46.02	42.68	43.39	43.39	-3.60%	2,308,433
Jun 18, 2026	43.13	46.18	43.00	45.01	45.01	2.76%	2,242,828
Jun 17, 2026	45.13	45.13	43.40	43.80	43.80	-2.90%	1,840,400
Jun 16, 2026	45.00	45.57	43.98	45.11	45.11	-0.40%	1,121,749
Jun 15, 2026	46.89	46.89	44.50	45.29	45.29	-3.23%	1,462,587
Jun 12, 2026	45.74	47.70	45.71	46.80	46.80	2.23%	1,093,403
Jun 11, 2026	46.13	46.32	45.00	45.78	45.78	-1.25%	887,862
Jun 10, 2026	46.46	46.60	45.00	46.36	46.36	1.78%	1,293,973
Jun 9, 2026	45.73	46.60	44.61	45.55	45.55	-0.20%	1,335,514
Jun 8, 2026	46.00	47.34	45.19	45.64	45.64	-2.89%	1,529,205
Jun 5, 2026	47.70	49.31	46.30	47.00	47.00	0.30%	1,841,694
Jun 4, 2026	48.06	48.52	46.58	46.86	46.86	-1.78%	1,320,354
Jun 3, 2026	47.04	47.99	46.40	47.71	47.71	2.21%	1,386,238
Jun 2, 2026	48.25	49.48	45.45	46.68	46.68	-3.51%	2,112,764
Jun 1, 2026	54.01	54.91	48.86	48.87	48.38	-7.93%	1,981,638
May 29, 2026	52.26	53.08	50.90	53.08	52.55	3.15%	1,553,509
May 28, 2026	51.31	52.30	49.99	51.46	50.94	0.29%	1,254,657
May 27, 2026	48.02	51.61	48.02	51.31	50.80	7.75%	1,986,295
May 26, 2026	49.22	49.80	47.61	47.62	47.14	-3.82%	2,210,340
May 25, 2026	55.00	55.50	48.00	49.51	49.01	-10.24%	3,602,454
May 22, 2026	55.90	56.80	53.83	55.16	54.61	-1.02%	965,455