SHA:688535 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	157.66	166.66	157.66	159.24	159.24	-1.88%	9,531,869
Jul 6, 2026	166.56	168.00	151.80	162.29	162.29	1.14%	12,134,118
Jul 3, 2026	170.01	176.93	157.00	160.46	160.46	-7.88%	15,089,345
Jul 2, 2026	169.50	193.00	169.00	174.18	174.18	-2.86%	15,879,928
Jul 1, 2026	184.00	199.99	176.00	179.30	179.30	-4.12%	15,252,950
Jun 30, 2026	178.00	194.99	171.68	187.00	187.00	0.53%	15,148,946
Jun 29, 2026	169.10	188.35	157.50	186.01	186.01	13.48%	19,755,731
Jun 26, 2026	145.86	170.00	143.08	163.91	163.91	10.38%	18,076,434
Jun 25, 2026	152.00	158.28	146.05	148.50	148.50	0.70%	14,181,929
Jun 24, 2026	137.54	148.88	132.00	147.47	147.47	6.79%	14,480,961
Jun 23, 2026	148.00	148.00	135.08	138.09	138.09	-10.05%	16,659,601
Jun 22, 2026	151.38	159.58	146.01	153.52	153.52	0.41%	17,421,201
Jun 18, 2026	129.97	155.00	129.97	152.90	152.90	14.13%	16,515,370
Jun 17, 2026	122.00	134.44	121.06	133.97	133.97	6.55%	12,544,650
Jun 16, 2026	123.00	127.17	122.00	125.74	125.74	1.26%	9,938,484
Jun 15, 2026	121.74	124.44	115.22	124.17	124.17	4.31%	10,466,310
Jun 12, 2026	133.89	135.96	117.90	119.04	119.04	-9.27%	15,893,556
Jun 11, 2026	124.43	132.97	123.38	131.20	131.20	4.18%	14,511,685
Jun 10, 2026	112.00	131.01	112.00	125.93	125.93	10.35%	13,688,715
Jun 9, 2026	111.00	116.79	109.10	114.12	114.12	5.84%	7,061,365
Jun 8, 2026	107.49	112.53	106.21	107.82	107.82	-6.08%	6,475,881
Jun 5, 2026	115.27	119.45	113.52	114.80	114.80	-3.32%	6,720,958
Jun 4, 2026	112.96	122.16	111.89	118.74	118.74	2.86%	8,837,722
Jun 3, 2026	112.97	121.36	112.97	115.44	115.44	2.37%	8,754,592
Jun 2, 2026	115.26	116.00	110.60	112.77	112.77	-1.21%	7,641,679
Jun 1, 2026	120.19	124.00	113.88	114.15	114.15	-5.03%	8,264,774
May 29, 2026	130.56	132.13	119.39	120.19	120.19	-6.85%	9,525,436
May 28, 2026	126.07	131.77	123.08	129.03	129.03	2.23%	8,911,274
May 27, 2026	141.00	141.20	125.00	126.21	126.21	-7.74%	11,980,853
May 26, 2026	137.00	144.87	131.23	136.80	136.80	-0.15%	13,078,470
May 25, 2026	127.33	140.12	121.50	137.00	137.00	2.24%	15,191,460
May 22, 2026	135.24	136.50	127.66	134.00	134.00	-0.87%	11,683,396
May 21, 2026	141.47	145.60	134.00	135.17	135.17	-4.32%	15,013,423
May 20, 2026	138.88	147.37	138.84	141.28	141.28	-0.51%	13,424,240
May 19, 2026	136.37	142.00	131.50	142.00	142.00	3.41%	13,528,833
May 18, 2026	136.17	148.00	132.83	137.32	137.32	2.65%	18,812,862
May 15, 2026	122.34	139.00	117.50	133.77	133.77	15.49%	19,342,230
May 14, 2026	120.90	125.40	115.79	115.83	115.83	-1.45%	15,606,380
May 13, 2026	104.98	118.30	104.10	117.54	117.54	9.52%	10,676,870
May 12, 2026	104.00	108.30	102.62	107.32	107.32	0.96%	8,476,818
May 11, 2026	104.60	108.69	99.21	106.30	106.30	5.77%	10,563,220
May 8, 2026	98.23	103.33	97.31	100.50	100.50	-0.42%	7,714,153
May 7, 2026	96.06	102.52	95.90	100.92	100.92	5.38%	8,511,442
May 6, 2026	93.20	99.25	93.20	95.77	95.77	5.79%	9,691,642
Apr 30, 2026	89.99	92.50	86.68	90.53	90.53	2.36%	8,711,798
Apr 29, 2026	86.62	90.09	84.46	88.51	88.45	2.10%	6,481,143
Apr 28, 2026	87.79	90.00	85.81	86.69	86.62	-0.85%	6,906,940
Apr 27, 2026	80.41	89.87	80.41	87.43	87.37	8.26%	9,747,189
Apr 24, 2026	80.41	83.45	79.73	80.76	80.70	-1.36%	6,465,766
Apr 23, 2026	87.72	87.77	81.88	81.88	81.82	-4.88%	5,586,354