SHA:688559 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	45.10	45.95	42.80	42.80	42.80	1.06%	13,571,150
Jul 30, 2026	44.02	44.64	42.01	42.35	42.35	-4.29%	11,103,880
Jul 29, 2026	43.36	44.58	41.10	44.25	44.25	3.27%	12,831,934
Jul 28, 2026	44.75	45.90	42.78	42.85	42.85	-5.82%	9,783,729
Jul 27, 2026	42.01	46.39	41.82	45.50	45.50	8.85%	14,992,306
Jul 24, 2026	42.07	42.95	41.22	41.80	41.80	-2.18%	8,601,020
Jul 23, 2026	43.36	43.77	42.16	42.73	42.73	-0.30%	9,213,315
Jul 22, 2026	43.14	44.84	42.21	42.86	42.86	-1.24%	12,824,355
Jul 21, 2026	40.90	43.57	36.90	43.40	43.40	8.23%	18,170,739
Jul 20, 2026	45.80	46.14	39.18	40.10	40.10	-9.85%	19,700,457
Jul 17, 2026	50.04	50.20	44.00	44.48	44.48	-9.65%	15,591,170
Jul 16, 2026	51.63	52.48	48.88	49.23	49.23	-6.07%	11,829,980
Jul 15, 2026	56.10	57.30	51.72	52.41	52.41	-5.52%	11,756,250
Jul 14, 2026	55.36	56.18	52.89	55.47	55.47	0.22%	12,465,920
Jul 13, 2026	60.70	61.40	55.08	55.35	55.35	-10.03%	14,987,803
Jul 10, 2026	65.59	68.39	61.52	61.52	61.52	-6.48%	13,273,964
Jul 9, 2026	66.05	66.80	62.61	65.78	65.78	1.70%	10,918,104
Jul 8, 2026	67.16	68.30	61.80	64.68	64.68	-3.17%	14,716,132
Jul 7, 2026	68.28	69.11	65.80	66.80	66.80	-2.35%	10,464,990
Jul 6, 2026	70.81	71.70	66.51	68.41	68.41	-2.42%	13,580,050
Jul 3, 2026	74.29	74.50	70.00	70.11	70.11	-5.45%	15,923,625
Jul 2, 2026	78.00	78.88	73.80	74.15	74.15	-8.91%	15,813,290
Jul 1, 2026	83.01	85.50	79.70	81.40	81.40	-3.00%	18,021,760
Jun 30, 2026	76.77	84.88	76.23	83.92	83.92	10.39%	20,855,220
Jun 29, 2026	81.00	82.94	72.50	76.02	76.02	-3.41%	22,337,405
Jun 26, 2026	80.50	81.79	77.61	78.70	78.70	-3.38%	17,273,586
Jun 25, 2026	77.99	82.60	75.13	81.45	81.45	7.64%	22,654,516
Jun 24, 2026	75.50	76.50	72.88	75.67	75.67	-0.01%	11,868,637
Jun 23, 2026	76.99	77.60	73.52	75.68	75.68	-1.25%	11,825,065
Jun 22, 2026	79.49	81.76	74.60	76.64	76.64	-1.62%	18,988,413
Jun 18, 2026	74.70	79.88	73.03	77.90	77.90	6.71%	20,222,950
Jun 17, 2026	70.86	76.30	70.86	73.00	73.00	1.35%	18,805,234
Jun 16, 2026	67.14	72.52	67.14	72.03	72.03	7.06%	18,104,500
Jun 15, 2026	60.66	68.80	60.66	67.28	67.28	11.00%	17,083,990
Jun 12, 2026	64.21	65.20	60.40	60.61	60.61	-3.70%	13,902,273
Jun 11, 2026	63.00	65.95	61.70	62.94	62.94	-0.57%	12,680,459
Jun 10, 2026	65.50	65.81	62.00	63.30	63.30	-6.18%	17,209,358
Jun 9, 2026	67.96	68.50	65.10	67.47	67.47	0.46%	17,551,305
Jun 8, 2026	65.84	71.41	65.80	67.16	67.16	-1.90%	22,642,778
Jun 5, 2026	62.02	73.70	60.18	68.46	68.46	11.35%	29,583,872
Jun 4, 2026	59.92	62.88	58.22	61.48	61.48	2.57%	10,504,838
Jun 3, 2026	60.51	62.18	59.01	59.94	59.94	-0.50%	9,960,514
Jun 2, 2026	61.48	61.98	58.13	60.24	60.24	-1.54%	10,858,413
Jun 1, 2026	63.10	65.08	61.01	61.18	61.18	-3.70%	11,671,160
May 29, 2026	70.10	71.43	63.01	63.53	63.53	-8.27%	13,835,191
May 28, 2026	68.27	70.00	66.23	69.26	69.26	2.03%	10,499,533
May 27, 2026	69.40	72.80	67.17	67.88	67.88	0.04%	13,015,888
May 26, 2026	70.50	70.80	67.18	67.85	67.85	-4.22%	11,241,820
May 25, 2026	70.65	72.79	68.40	70.84	70.84	2.24%	13,248,170
May 22, 2026	68.23	70.23	67.00	69.29	69.29	3.23%	13,702,438