SHA:688577 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	38.42	39.66	37.65	38.90	38.90	5.19%	1,781,820
Jul 30, 2026	39.03	39.16	36.02	36.98	36.98	-5.23%	1,465,532
Jul 29, 2026	39.80	39.80	38.30	39.02	39.02	-0.61%	956,849
Jul 28, 2026	39.20	40.86	38.60	39.26	39.26	0.15%	900,407
Jul 27, 2026	38.99	39.61	38.11	39.20	39.20	0.51%	1,243,626
Jul 24, 2026	40.30	40.45	38.95	39.00	39.00	-4.13%	780,364
Jul 23, 2026	39.99	41.00	39.99	40.68	40.68	0.52%	826,663
Jul 22, 2026	42.02	42.69	39.90	40.47	40.47	-4.82%	1,209,155
Jul 21, 2026	41.06	42.62	38.00	42.52	42.52	4.78%	1,666,217
Jul 20, 2026	44.99	46.50	39.02	40.58	40.58	-10.38%	1,886,415
Jul 17, 2026	46.03	47.49	44.20	45.28	45.28	-2.62%	1,265,776
Jul 16, 2026	47.51	48.78	46.13	46.50	46.50	-3.17%	1,013,590
Jul 15, 2026	48.62	48.78	47.01	48.02	48.02	1.24%	1,056,077
Jul 14, 2026	47.90	48.20	45.30	47.43	47.43	-0.63%	1,360,494
Jul 13, 2026	49.20	50.57	47.20	47.73	47.73	-4.96%	1,644,057
Jul 10, 2026	50.98	52.30	50.00	50.22	50.22	-0.28%	1,858,767
Jul 9, 2026	50.70	51.29	48.00	50.36	50.36	-0.67%	1,774,103
Jul 8, 2026	53.33	54.00	50.66	50.70	50.70	-5.60%	1,899,017
Jul 7, 2026	54.63	54.98	52.00	53.71	53.71	-2.45%	2,744,548
Jul 6, 2026	53.49	56.50	51.27	55.06	55.06	1.36%	4,250,214
Jul 3, 2026	52.93	56.78	52.93	54.32	54.32	4.76%	4,830,092
Jul 2, 2026	46.80	54.18	45.50	51.85	51.85	10.79%	4,435,508
Jul 1, 2026	46.75	47.50	45.89	46.80	46.80	2.12%	1,492,615
Jun 30, 2026	43.68	46.14	43.53	45.83	45.83	4.92%	1,309,094
Jun 29, 2026	43.77	44.41	42.19	43.68	43.68	-0.21%	1,365,228
Jun 26, 2026	44.41	45.04	42.42	43.77	43.77	-1.29%	1,823,140
Jun 25, 2026	47.58	48.54	44.34	44.34	44.34	-6.06%	2,422,264
Jun 24, 2026	48.10	48.27	46.42	47.20	47.20	-1.21%	1,137,129
Jun 23, 2026	48.68	49.82	47.47	47.78	47.78	-2.79%	1,571,368
Jun 22, 2026	50.65	50.68	47.74	49.15	49.15	-2.42%	1,949,671
Jun 18, 2026	49.03	50.48	47.92	50.37	50.37	2.73%	1,846,616
Jun 17, 2026	49.66	49.66	48.33	49.03	49.03	-1.29%	1,513,333
Jun 16, 2026	47.56	50.27	47.36	49.67	49.67	4.22%	2,075,859
Jun 15, 2026	45.98	47.87	45.98	47.66	47.66	3.99%	1,562,038
Jun 12, 2026	47.80	47.81	45.81	45.83	45.83	-0.54%	1,483,548
Jun 11, 2026	45.26	47.66	45.26	46.08	46.08	0.37%	1,673,899
Jun 10, 2026	49.43	49.48	45.31	45.91	45.91	-5.94%	1,916,871
Jun 9, 2026	47.09	50.69	46.72	48.81	48.81	3.01%	2,491,763
Jun 8, 2026	46.09	48.50	46.09	47.67	47.39	-3.55%	2,524,347
Jun 5, 2026	47.14	50.00	45.21	49.43	49.13	4.11%	3,781,729
Jun 4, 2026	49.72	49.72	46.99	47.48	47.19	-5.39%	2,823,173
Jun 3, 2026	51.56	51.74	49.37	50.19	49.88	0.26%	1,966,334
Jun 2, 2026	51.05	52.41	49.29	50.06	49.76	-1.99%	1,814,197
Jun 1, 2026	50.84	53.00	50.36	51.07	50.77	0.72%	2,075,576
May 29, 2026	53.92	55.56	50.56	50.71	50.40	-5.82%	2,727,036
May 28, 2026	56.56	57.36	52.82	53.84	53.52	-6.71%	4,543,511
May 27, 2026	62.63	63.29	56.79	57.71	57.37	-7.84%	4,277,182
May 26, 2026	65.71	67.14	62.17	62.62	62.25	-5.83%	3,351,172
May 25, 2026	67.41	67.82	64.29	66.50	66.10	-1.95%	4,040,449
May 22, 2026	67.14	68.66	64.40	67.82	67.41	1.32%	4,434,727