SHA:688523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	42.62	42.98	38.49	42.70	42.70	2.28%	7,287,267
Jul 20, 2026	43.60	44.30	40.11	41.75	41.75	-2.91%	6,913,398
Jul 17, 2026	48.00	48.53	43.00	43.00	43.00	-11.43%	8,292,141
Jul 16, 2026	49.05	50.00	45.00	48.55	48.55	-5.64%	8,040,612
Jul 15, 2026	50.02	52.50	48.88	51.45	51.45	2.67%	10,162,700
Jul 14, 2026	57.06	57.57	48.00	50.11	50.11	-13.94%	13,956,643
Jul 13, 2026	61.00	61.00	54.00	58.23	58.23	-4.82%	18,366,770
Jul 10, 2026	49.99	61.18	49.34	61.18	61.18	20.01%	16,229,979
Jul 9, 2026	48.29	51.20	47.80	50.98	50.98	4.53%	6,889,236
Jul 8, 2026	49.99	51.85	48.72	48.77	48.77	-2.93%	6,728,276
Jul 7, 2026	53.08	54.80	49.95	50.24	50.24	-6.22%	7,725,726
Jul 6, 2026	59.69	59.73	52.63	53.57	53.57	-8.88%	12,149,448
Jul 3, 2026	51.48	59.99	51.25	58.79	58.79	16.23%	13,191,202
Jul 2, 2026	52.92	53.80	50.40	50.58	50.58	-4.80%	6,106,350
Jul 1, 2026	52.91	54.28	52.10	53.13	53.13	1.39%	6,427,567
Jun 30, 2026	50.26	54.04	49.85	52.40	52.40	4.90%	7,107,846
Jun 29, 2026	51.43	51.50	49.00	49.95	49.95	-3.01%	7,046,122
Jun 26, 2026	48.80	53.20	47.27	51.50	51.50	3.19%	10,239,732
Jun 25, 2026	50.30	52.53	49.69	49.91	49.91	-2.04%	4,382,524
Jun 24, 2026	50.30	51.98	48.50	50.95	50.95	1.13%	5,151,482
Jun 23, 2026	53.00	53.92	50.00	50.38	50.38	-4.66%	4,850,869
Jun 22, 2026	54.00	54.18	51.20	52.84	52.84	-2.47%	5,619,414
Jun 18, 2026	52.51	55.21	51.89	54.18	54.18	1.84%	6,023,223
Jun 17, 2026	52.63	54.61	51.67	53.20	53.20	1.08%	6,155,116
Jun 16, 2026	55.00	55.59	51.88	52.63	52.63	-2.25%	7,927,169
Jun 15, 2026	53.99	55.00	52.85	53.84	53.84	0.92%	6,715,890
Jun 12, 2026	53.56	57.52	52.46	53.35	53.35	0.15%	12,717,830
Jun 11, 2026	53.05	54.10	50.70	53.27	53.27	0.53%	10,087,735
Jun 10, 2026	58.70	59.90	52.57	52.99	52.99	-10.63%	10,829,780
Jun 9, 2026	57.43	61.50	57.43	59.29	59.29	1.18%	8,023,105
Jun 8, 2026	57.80	62.39	56.80	58.60	58.60	-2.48%	7,720,784
Jun 5, 2026	58.24	60.98	57.37	60.09	60.09	4.32%	9,982,845
Jun 4, 2026	57.30	58.49	56.62	57.60	57.60	-1.96%	4,046,146
Jun 3, 2026	57.00	61.09	56.39	58.75	58.75	3.58%	6,506,382
Jun 2, 2026	57.85	57.86	54.80	56.72	56.72	-0.98%	4,742,176
Jun 1, 2026	57.55	59.85	56.43	57.28	57.28	1.51%	7,784,445
May 29, 2026	62.77	62.82	56.00	56.43	56.43	-10.10%	8,288,065
May 28, 2026	62.10	64.27	61.08	62.77	62.77	1.59%	5,285,626
May 27, 2026	65.00	65.10	61.08	61.79	61.79	-3.75%	5,330,641
May 26, 2026	67.61	68.06	63.00	64.20	64.20	-5.62%	6,835,382
May 25, 2026	68.50	69.79	66.59	68.02	68.02	-	5,954,873
May 22, 2026	66.67	68.65	65.08	68.02	68.02	2.02%	5,773,145
May 21, 2026	69.98	71.71	66.48	66.67	66.67	-4.11%	7,778,285
May 20, 2026	71.11	71.25	68.91	69.53	69.53	-1.72%	5,124,122
May 19, 2026	74.50	74.53	69.68	70.75	70.75	-4.04%	6,941,852
May 18, 2026	74.88	76.90	73.02	73.73	73.73	0.01%	8,471,474
May 15, 2026	78.00	79.20	72.70	73.72	73.72	-4.75%	8,877,693
May 14, 2026	83.67	84.00	77.33	77.40	77.40	-8.56%	10,026,370
May 13, 2026	86.05	86.16	83.06	84.65	84.65	-1.63%	8,609,233
May 12, 2026	88.26	90.45	84.24	86.05	86.05	-2.50%	11,265,500