SHA:688550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	40.01	41.88	39.92	41.30	41.30	1.47%	4,352,882
Jul 23, 2026	40.55	41.13	39.84	40.70	40.70	0.37%	3,760,570
Jul 22, 2026	42.70	42.70	40.08	40.55	40.55	-5.15%	6,569,877
Jul 21, 2026	41.59	42.95	38.20	42.75	42.75	3.01%	7,342,721
Jul 20, 2026	44.80	44.80	40.71	41.50	41.50	-5.83%	8,991,490
Jul 17, 2026	45.44	48.12	43.85	44.07	44.07	-4.57%	8,713,343
Jul 16, 2026	51.00	51.68	45.97	46.18	46.18	-10.52%	9,970,007
Jul 15, 2026	52.60	53.88	49.52	51.61	51.61	-1.88%	8,454,436
Jul 14, 2026	53.97	55.98	49.60	52.60	52.60	-2.95%	10,142,815
Jul 13, 2026	51.50	58.22	51.35	54.20	54.20	3.08%	14,179,769
Jul 10, 2026	52.90	58.13	52.03	52.58	52.58	-1.54%	11,109,949
Jul 9, 2026	50.00	55.08	49.39	53.40	53.40	8.34%	9,211,259
Jul 8, 2026	50.97	51.28	47.30	49.29	49.29	-2.97%	5,908,715
Jul 7, 2026	49.11	52.40	48.64	50.80	50.80	1.93%	7,031,573
Jul 6, 2026	51.22	53.48	49.08	49.84	49.84	-3.56%	7,601,994
Jul 3, 2026	55.50	56.00	51.12	51.68	51.68	-8.04%	12,218,352
Jul 2, 2026	57.85	59.47	54.28	56.20	56.20	-5.63%	10,584,838
Jul 1, 2026	57.00	62.90	56.24	59.55	59.55	2.94%	14,155,975
Jun 30, 2026	51.48	58.36	51.03	57.85	57.85	12.07%	15,410,037
Jun 29, 2026	50.99	53.30	48.60	51.62	51.62	2.24%	11,839,020
Jun 26, 2026	46.90	51.58	46.60	50.49	50.49	5.58%	13,525,768
Jun 25, 2026	49.35	49.88	45.28	47.82	47.82	-2.43%	11,458,721
Jun 24, 2026	47.61	49.33	46.25	49.01	49.01	1.41%	7,426,934
Jun 23, 2026	47.99	49.85	47.00	48.33	48.33	0.19%	8,242,526
Jun 22, 2026	48.40	48.97	46.38	48.24	48.24	1.52%	9,267,593
Jun 18, 2026	48.66	48.95	47.08	47.52	47.52	-2.08%	7,219,755
Jun 17, 2026	45.28	50.27	44.61	48.53	48.53	7.32%	10,529,473
Jun 16, 2026	44.90	46.45	44.15	45.22	45.22	0.71%	7,193,377
Jun 15, 2026	42.10	45.68	42.08	44.90	44.90	6.65%	6,597,713
Jun 12, 2026	47.00	47.87	41.84	42.10	42.10	-8.97%	9,184,796
Jun 11, 2026	45.00	46.80	44.78	46.25	46.25	2.37%	6,486,061
Jun 10, 2026	44.63	45.85	43.83	45.18	45.18	-0.99%	4,429,823
Jun 9, 2026	44.70	46.60	43.25	45.63	45.63	3.00%	6,500,418
Jun 8, 2026	41.70	44.84	41.70	44.30	44.30	2.19%	7,014,952
Jun 5, 2026	40.97	45.85	40.83	43.35	43.35	4.58%	10,566,270
Jun 4, 2026	41.12	42.03	40.90	41.45	41.45	-1.19%	5,045,873
Jun 3, 2026	42.85	43.41	40.90	41.95	41.95	-2.03%	10,158,210
Jun 2, 2026	45.55	45.99	42.50	42.82	42.82	-6.93%	9,581,041
Jun 1, 2026	45.26	46.70	44.48	46.01	46.01	-1.05%	8,344,959
May 29, 2026	53.03	53.50	45.00	46.50	46.50	-12.56%	14,608,060
May 28, 2026	53.13	53.98	51.73	53.18	53.18	-0.69%	6,826,335
May 27, 2026	54.36	56.36	54.00	54.45	53.55	-1.32%	7,767,072
May 26, 2026	51.00	56.58	49.68	55.18	54.27	7.29%	14,308,630
May 25, 2026	50.95	53.58	50.11	51.43	50.58	1.80%	8,204,107
May 22, 2026	49.78	52.00	49.00	50.52	49.68	1.96%	8,026,328
May 21, 2026	49.71	52.10	49.01	49.55	48.73	0.14%	12,528,790
May 20, 2026	45.90	50.23	45.37	49.48	48.66	7.33%	10,570,290
May 19, 2026	46.39	46.39	44.53	46.10	45.34	-0.19%	4,962,177
May 18, 2026	47.00	47.15	45.35	46.19	45.43	-2.12%	6,132,299
May 15, 2026	46.76	48.43	45.70	47.19	46.41	0.92%	7,690,620