SHA:688548 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	30.08	31.88	29.00	29.23	29.23	-7.09%	30,843,510
Jul 31, 2026	34.00	34.60	31.17	31.46	31.46	1.88%	35,127,413
Jul 30, 2026	34.42	34.56	29.87	30.88	30.88	-9.68%	44,358,690
Jul 29, 2026	35.70	35.78	31.31	34.19	34.19	-4.60%	44,455,110
Jul 28, 2026	38.50	39.54	35.70	35.84	35.84	-10.27%	33,308,250
Jul 27, 2026	37.79	40.45	37.50	39.94	39.94	3.88%	45,877,640
Jul 24, 2026	35.80	39.29	35.43	38.45	38.45	5.34%	43,389,834
Jul 23, 2026	36.67	37.80	35.75	36.50	36.50	-0.16%	24,045,560
Jul 22, 2026	36.92	37.96	35.87	36.56	36.56	-1.72%	37,698,450
Jul 21, 2026	35.00	38.00	31.68	37.20	37.20	6.29%	52,663,517
Jul 20, 2026	38.51	39.00	33.40	35.00	35.00	-7.31%	54,755,751
Jul 17, 2026	38.81	41.86	37.60	37.76	37.76	-4.07%	41,389,719
Jul 16, 2026	39.84	42.00	38.85	39.36	39.36	-3.77%	35,034,477
Jul 15, 2026	42.79	43.46	40.61	40.90	40.90	-3.99%	41,957,630
Jul 14, 2026	44.10	44.95	41.76	42.60	42.60	-3.77%	50,217,693
Jul 13, 2026	45.00	48.53	43.83	44.27	44.27	1.54%	56,011,999
Jul 10, 2026	51.51	52.50	43.10	43.60	43.60	-14.34%	65,836,772
Jul 9, 2026	47.73	51.48	45.40	50.90	50.90	8.76%	53,902,973
Jul 8, 2026	48.00	49.88	46.28	46.80	46.80	-2.52%	52,908,828
Jul 7, 2026	44.83	48.28	43.42	48.01	48.01	6.52%	56,720,220
Jul 6, 2026	46.00	46.55	42.43	45.07	45.07	-2.97%	64,941,140
Jul 3, 2026	50.00	53.11	45.02	46.45	46.45	-5.59%	75,210,152
Jul 2, 2026	50.68	54.20	48.70	49.20	49.20	-10.55%	69,265,710
Jul 1, 2026	53.00	57.31	51.66	55.00	55.00	5.57%	64,739,570
Jun 30, 2026	46.80	54.98	45.10	52.10	52.10	12.07%	63,638,450
Jun 29, 2026	40.70	46.49	39.13	46.49	46.49	20.01%	65,266,780
Jun 26, 2026	39.26	40.35	37.50	38.74	38.74	-3.49%	40,041,560
Jun 25, 2026	39.04	41.88	37.10	40.20	40.14	4.17%	56,278,110
Jun 24, 2026	36.70	39.65	34.02	38.59	38.53	0.05%	52,932,137
Jun 23, 2026	41.31	41.97	37.30	38.57	38.51	0.50%	59,223,720
Jun 22, 2026	34.41	39.68	33.58	38.38	38.32	14.88%	55,553,768
Jun 18, 2026	32.62	33.86	31.89	33.41	33.36	-0.27%	36,192,680
Jun 17, 2026	28.79	33.60	28.70	33.50	33.45	12.42%	45,313,630
Jun 16, 2026	28.68	30.60	28.45	29.80	29.76	5.97%	41,260,640
Jun 15, 2026	29.05	29.33	27.80	28.12	28.08	-2.87%	33,529,260
Jun 12, 2026	31.50	31.55	28.80	28.95	28.91	-11.74%	49,732,950
Jun 11, 2026	29.45	34.10	28.49	32.80	32.75	12.60%	64,882,510
Jun 10, 2026	27.33	29.56	27.33	29.13	29.09	5.54%	33,266,010
Jun 9, 2026	26.62	28.18	26.51	27.60	27.56	3.60%	23,742,025
Jun 8, 2026	25.97	27.77	25.97	26.64	26.60	-5.23%	24,952,486
Jun 5, 2026	29.50	30.17	27.85	28.11	28.07	-6.67%	31,421,930
Jun 4, 2026	27.70	30.31	27.52	30.12	30.08	7.42%	33,793,430
Jun 3, 2026	27.72	28.25	26.95	28.04	28.00	1.52%	25,165,750
Jun 2, 2026	26.86	28.57	26.51	27.62	27.58	3.02%	23,595,360
Jun 1, 2026	27.80	28.54	26.73	26.81	26.77	-3.21%	21,559,330
May 29, 2026	29.30	29.49	27.20	27.70	27.66	-5.43%	32,398,070
May 28, 2026	29.70	30.30	29.03	29.29	29.25	-1.84%	27,968,530
May 27, 2026	29.88	31.45	29.55	29.84	29.80	0.54%	29,814,600
May 26, 2026	29.96	30.06	28.99	29.68	29.64	-1.36%	21,563,970
May 25, 2026	29.86	31.02	28.20	30.09	30.05	0.77%	33,636,430