SHA:688530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	52.36	54.20	46.90	47.25	47.25	-10.49%	8,830,168
Jul 27, 2026	51.77	53.28	48.04	52.79	52.79	2.98%	7,506,523
Jul 24, 2026	52.00	54.12	49.69	51.26	51.26	-6.01%	9,931,094
Jul 23, 2026	57.36	57.36	53.61	54.54	54.54	-3.02%	6,267,318
Jul 22, 2026	55.40	59.18	55.00	56.24	56.24	0.07%	11,760,510
Jul 21, 2026	49.11	56.96	42.12	56.20	56.20	15.95%	13,933,810
Jul 20, 2026	59.00	59.80	46.14	48.47	48.47	-15.20%	10,338,920
Jul 17, 2026	63.11	63.72	56.57	57.16	57.16	-9.94%	8,742,704
Jul 16, 2026	65.00	68.69	63.00	63.47	63.47	-7.22%	7,777,890
Jul 15, 2026	76.50	76.88	68.00	68.41	68.41	-8.73%	7,937,696
Jul 14, 2026	75.37	75.66	68.60	74.95	74.95	2.25%	8,513,658
Jul 13, 2026	74.00	78.89	72.60	73.30	73.30	-4.43%	8,917,411
Jul 10, 2026	88.16	91.50	76.60	76.70	76.70	-12.99%	15,175,710
Jul 9, 2026	83.00	88.25	81.18	88.15	88.15	8.49%	12,412,742
Jul 8, 2026	82.03	84.60	75.58	81.25	81.25	-0.95%	9,966,214
Jul 7, 2026	77.00	86.58	77.00	82.03	82.03	1.80%	9,838,587
Jul 6, 2026	84.00	86.50	77.00	80.58	80.58	-0.62%	9,866,177
Jul 3, 2026	85.36	88.25	81.00	81.08	81.08	-4.72%	11,190,186
Jul 2, 2026	81.00	91.50	80.05	85.10	85.10	-3.38%	12,199,096
Jul 1, 2026	99.00	103.84	88.00	88.08	88.08	-9.10%	15,573,819
Jun 30, 2026	94.70	103.16	92.28	96.90	96.90	-2.80%	13,677,458
Jun 29, 2026	87.95	99.80	82.51	99.69	99.69	13.30%	17,298,540
Jun 26, 2026	85.00	91.39	80.82	87.99	87.99	0.45%	15,474,360
Jun 25, 2026	80.19	91.88	76.50	87.60	87.60	8.16%	17,788,450
Jun 24, 2026	80.15	82.85	75.85	80.99	80.99	2.20%	16,531,370
Jun 23, 2026	77.91	85.85	76.09	79.25	79.25	0.85%	18,101,960
Jun 22, 2026	71.00	79.09	70.96	78.58	78.58	19.22%	18,127,980
Jun 18, 2026	62.50	68.91	62.50	65.91	65.91	2.46%	14,622,840
Jun 17, 2026	60.18	64.50	58.88	64.33	64.33	1.85%	15,110,980
Jun 16, 2026	57.79	65.00	56.81	63.16	63.16	7.60%	18,259,910
Jun 15, 2026	56.82	60.35	53.37	58.70	58.70	3.56%	16,596,970
Jun 12, 2026	68.00	68.00	56.10	56.68	56.68	-15.48%	24,299,760
Jun 11, 2026	56.00	67.06	56.00	67.06	67.06	20.01%	22,131,880
Jun 10, 2026	48.63	58.13	48.48	55.88	55.88	13.35%	15,932,320
Jun 9, 2026	46.42	49.50	46.24	49.30	49.30	8.33%	7,160,223
Jun 8, 2026	45.90	47.58	44.80	45.51	45.51	-6.26%	5,273,768
Jun 5, 2026	48.01	49.95	47.02	48.55	48.55	-0.16%	5,074,620
Jun 4, 2026	46.78	49.62	46.73	48.63	48.63	2.16%	6,369,351
Jun 3, 2026	48.72	49.62	46.71	47.60	47.60	-2.08%	7,302,984
Jun 2, 2026	47.20	49.98	46.74	48.61	48.61	3.07%	6,239,376
Jun 1, 2026	49.65	50.68	47.12	47.16	47.16	-4.94%	5,989,742
May 29, 2026	52.07	52.58	48.52	49.61	49.61	-4.60%	7,888,512
May 28, 2026	47.64	52.78	47.61	52.00	52.00	7.19%	8,902,177
May 27, 2026	49.30	50.53	47.98	48.51	48.51	-0.63%	5,984,006
May 26, 2026	50.68	50.68	47.47	48.82	48.82	-4.41%	8,094,972
May 25, 2026	52.00	52.28	50.20	51.07	51.07	-1.33%	7,930,290
May 22, 2026	49.59	52.35	49.40	51.76	51.76	4.57%	8,922,752
May 21, 2026	55.60	55.99	48.89	49.50	49.50	-10.54%	11,663,480
May 20, 2026	56.30	56.77	54.88	55.33	55.33	-4.52%	10,428,950
May 19, 2026	54.49	57.95	52.55	57.95	57.95	5.46%	11,805,110