SHA:688552 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	25.96	26.35	25.90	26.12	26.12	0.35%	2,480,659
Aug 3, 2026	25.45	26.15	25.02	26.03	26.03	2.08%	2,515,346
Jul 31, 2026	25.28	26.09	25.25	25.50	25.50	1.63%	3,605,290
Jul 30, 2026	25.01	25.90	25.01	25.09	25.09	-1.06%	2,724,867
Jul 29, 2026	25.06	25.44	24.51	25.36	25.36	1.04%	2,982,533
Jul 28, 2026	25.01	25.98	24.87	25.10	25.10	-0.95%	3,106,097
Jul 27, 2026	23.52	25.95	23.42	25.34	25.34	6.03%	6,210,891
Jul 24, 2026	23.62	25.40	23.62	23.90	23.90	-0.62%	4,576,735
Jul 23, 2026	23.17	24.20	23.17	24.05	24.05	2.73%	2,379,411
Jul 22, 2026	23.92	24.10	23.20	23.41	23.41	-2.13%	2,832,924
Jul 21, 2026	23.85	24.12	22.80	23.92	23.92	0.29%	4,678,617
Jul 20, 2026	23.50	24.77	23.20	23.85	23.85	2.45%	5,024,621
Jul 17, 2026	24.55	24.89	23.14	23.28	23.28	-5.94%	3,742,911
Jul 16, 2026	24.86	25.33	24.25	24.75	24.75	0.24%	2,968,399
Jul 15, 2026	25.70	25.70	24.51	24.69	24.69	-0.76%	2,700,796
Jul 14, 2026	25.66	25.76	24.20	24.88	24.88	-3.27%	4,951,034
Jul 13, 2026	28.45	28.85	25.60	25.72	25.72	-8.76%	6,558,667
Jul 10, 2026	27.13	29.47	26.53	28.19	28.19	3.83%	6,571,227
Jul 9, 2026	27.00	27.68	26.31	27.15	27.15	-0.29%	3,240,614
Jul 8, 2026	27.75	28.05	27.10	27.23	27.23	-2.37%	3,104,822
Jul 7, 2026	28.23	29.00	27.76	27.89	27.89	-2.28%	5,027,721
Jul 6, 2026	29.87	30.22	27.90	28.54	28.54	-4.39%	7,664,461
Jul 3, 2026	28.23	30.17	27.93	29.85	29.85	7.22%	6,772,420
Jul 2, 2026	28.92	29.19	27.71	27.84	27.84	-3.73%	4,114,614
Jul 1, 2026	28.20	29.50	28.10	28.92	28.92	2.81%	4,541,235
Jun 30, 2026	27.13	28.45	27.01	28.13	28.13	3.53%	4,482,196
Jun 29, 2026	27.47	27.99	26.81	27.17	27.17	-1.24%	3,987,222
Jun 26, 2026	27.96	28.00	26.80	27.51	27.51	-1.61%	4,119,750
Jun 25, 2026	28.40	28.98	27.70	27.96	27.96	-2.00%	4,065,272
Jun 24, 2026	28.60	28.71	27.43	28.53	28.53	0.11%	3,698,955
Jun 23, 2026	28.41	29.99	27.75	28.50	28.50	0.32%	5,502,094
Jun 22, 2026	29.21	29.24	27.53	28.41	28.41	-1.15%	3,411,443
Jun 18, 2026	28.76	29.28	28.23	28.74	28.74	-0.24%	3,028,128
Jun 17, 2026	28.88	29.35	28.32	28.81	28.81	-0.96%	2,722,728
Jun 16, 2026	29.64	29.65	28.88	29.09	29.09	-1.56%	4,004,549
Jun 15, 2026	28.49	29.97	28.36	29.55	29.55	2.14%	4,301,726
Jun 12, 2026	27.88	29.73	27.40	28.93	28.93	5.04%	5,643,133
Jun 11, 2026	27.12	27.85	26.80	27.57	27.54	0.80%	3,060,551
Jun 10, 2026	27.99	28.88	27.01	27.35	27.32	-2.50%	3,591,067
Jun 9, 2026	28.32	28.32	27.32	28.05	28.02	0.83%	3,181,192
Jun 8, 2026	29.00	29.35	27.44	27.82	27.79	-5.76%	4,298,224
Jun 5, 2026	29.30	29.96	28.93	29.52	29.49	-0.03%	3,777,931
Jun 4, 2026	30.14	30.15	29.23	29.53	29.50	-0.54%	3,287,487
Jun 3, 2026	29.46	30.56	29.22	29.69	29.66	0.78%	5,761,850
Jun 2, 2026	31.41	31.47	29.19	29.46	29.43	-5.55%	9,867,686
Jun 1, 2026	31.33	31.85	31.01	31.19	31.16	-0.35%	2,634,680
May 29, 2026	32.60	33.20	30.87	31.30	31.27	-5.01%	3,818,849
May 28, 2026	33.21	33.21	32.06	32.95	32.92	0.61%	3,088,101
May 27, 2026	34.10	34.10	32.43	32.75	32.72	-2.82%	3,291,379
May 26, 2026	34.70	34.75	33.38	33.70	33.66	-2.88%	3,701,843