SHA:688576 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	36.30	37.28	36.01	37.07	37.07	2.15%	392,433
Jul 30, 2026	36.80	37.17	35.91	36.29	36.29	-1.41%	413,954
Jul 29, 2026	36.33	36.90	36.03	36.81	36.81	1.32%	393,072
Jul 28, 2026	35.60	37.14	35.56	36.33	36.33	0.33%	402,635
Jul 27, 2026	35.57	36.63	35.00	36.21	36.21	1.80%	412,478
Jul 24, 2026	35.58	36.09	35.15	35.57	35.57	-0.64%	341,523
Jul 23, 2026	35.50	36.34	35.27	35.80	35.80	0.20%	438,343
Jul 22, 2026	36.65	37.23	35.68	35.73	35.73	-2.91%	416,757
Jul 21, 2026	36.66	37.45	34.83	36.80	36.80	0.38%	726,318
Jul 20, 2026	38.81	39.29	36.26	36.66	36.66	-5.30%	723,545
Jul 17, 2026	41.04	41.49	38.41	38.71	38.71	-5.47%	551,415
Jul 16, 2026	41.03	41.57	40.21	40.95	40.95	-0.46%	378,435
Jul 15, 2026	40.35	41.80	40.35	41.14	41.14	2.29%	552,134
Jul 14, 2026	40.50	41.07	40.00	40.22	40.22	-0.69%	562,839
Jul 13, 2026	42.20	42.53	40.10	40.50	40.50	-4.07%	616,837
Jul 10, 2026	41.10	43.11	40.50	42.22	42.22	2.58%	722,519
Jul 9, 2026	40.01	41.56	39.81	41.16	41.16	2.75%	667,126
Jul 8, 2026	41.23	41.31	40.06	40.06	40.06	-2.84%	507,685
Jul 7, 2026	44.34	44.34	41.00	41.23	41.23	-7.01%	905,640
Jul 6, 2026	44.09	45.35	42.50	44.34	44.34	0.57%	1,159,031
Jul 3, 2026	42.89	44.37	42.89	44.09	44.09	2.77%	910,316
Jul 2, 2026	43.01	44.89	42.53	42.90	42.90	-1.17%	905,231
Jul 1, 2026	40.27	45.67	39.51	43.41	43.41	8.93%	1,556,385
Jun 30, 2026	39.53	40.29	39.26	39.85	39.85	0.81%	650,081
Jun 29, 2026	38.56	40.05	37.88	39.53	39.53	2.09%	627,849
Jun 26, 2026	39.75	39.95	38.50	38.72	38.72	-2.54%	764,823
Jun 25, 2026	44.54	44.85	39.30	39.73	39.73	-10.80%	1,599,414
Jun 24, 2026	48.04	48.04	43.88	44.54	44.54	-6.41%	1,025,259
Jun 23, 2026	47.48	48.80	46.78	47.59	47.59	0.47%	574,336
Jun 22, 2026	47.92	49.52	46.41	47.71	47.37	-	544,030
Jun 18, 2026	47.80	47.85	46.26	47.71	47.37	2.05%	436,556
Jun 17, 2026	47.59	47.65	46.41	46.75	46.42	-1.23%	295,788
Jun 16, 2026	46.31	47.97	45.92	47.33	47.00	2.23%	541,878
Jun 15, 2026	46.34	46.38	45.36	46.30	45.97	1.83%	339,303
Jun 12, 2026	44.84	45.82	44.77	45.46	45.14	1.86%	275,926
Jun 11, 2026	45.50	45.50	44.34	44.63	44.32	-2.18%	251,962
Jun 10, 2026	45.48	46.64	44.64	45.62	45.30	-0.70%	388,038
Jun 9, 2026	46.08	46.22	45.25	45.95	45.62	1.14%	250,580
Jun 8, 2026	44.97	46.66	44.64	45.43	45.11	-2.21%	421,753
Jun 5, 2026	46.13	47.15	45.30	46.46	46.13	0.70%	484,397
Jun 4, 2026	46.57	46.57	45.85	46.13	45.81	-0.95%	372,869
Jun 3, 2026	48.58	48.91	46.32	46.58	46.25	-3.54%	711,629
Jun 2, 2026	48.16	49.33	47.30	48.29	47.95	0.25%	547,196
Jun 1, 2026	47.12	48.62	46.89	48.17	47.83	2.21%	425,869
May 29, 2026	48.71	48.87	46.32	47.13	46.80	-2.77%	626,810
May 28, 2026	49.99	50.55	47.73	48.47	48.13	-3.40%	734,071
May 27, 2026	52.01	52.01	49.76	50.17	49.82	-3.09%	1,042,242
May 26, 2026	54.08	54.08	50.89	51.77	51.41	-3.09%	921,601
May 25, 2026	53.96	55.03	52.38	53.42	53.05	-1.00%	850,421
May 22, 2026	52.69	54.36	52.42	53.96	53.58	3.08%	926,680