SHA:688552 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	35.02	35.95	34.03	34.70	34.66	-1.48%	3,593,548
May 22, 2026	35.06	35.41	34.60	35.22	35.18	0.40%	3,047,285
May 21, 2026	36.67	36.88	35.00	35.08	35.04	-3.28%	4,414,073
May 20, 2026	36.00	36.65	35.60	36.27	36.23	-0.27%	3,010,628
May 19, 2026	37.02	37.37	36.10	36.37	36.33	-2.47%	4,022,481
May 18, 2026	35.22	37.99	35.22	37.29	37.25	0.38%	5,397,788
May 15, 2026	37.51	38.14	36.88	37.15	37.11	-1.33%	3,973,406
May 14, 2026	39.68	40.10	37.65	37.65	37.61	-5.24%	5,399,582
May 13, 2026	39.32	40.00	39.02	39.73	39.69	-0.48%	4,600,440
May 12, 2026	40.88	40.88	39.60	39.92	39.88	-2.42%	6,532,222
May 11, 2026	42.15	42.27	40.70	40.91	40.87	-2.50%	8,256,298
May 8, 2026	39.51	42.49	38.85	41.96	41.92	5.59%	11,621,910
May 7, 2026	40.01	40.21	39.19	39.74	39.70	-0.67%	5,458,267
May 6, 2026	40.08	40.97	39.61	40.01	39.97	-0.17%	7,544,118
Apr 30, 2026	40.00	40.50	38.44	40.08	40.04	1.08%	7,218,916