SHA:688578 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	117.00	117.80	110.30	111.20	111.20	-3.77%	12,815,950
Jul 30, 2026	118.43	119.03	113.08	115.56	115.56	-2.32%	8,233,737
Jul 29, 2026	117.50	120.62	116.18	118.30	118.30	1.68%	8,123,698
Jul 28, 2026	121.10	121.10	115.39	116.35	116.35	-4.00%	7,127,458
Jul 27, 2026	118.91	123.96	118.11	121.20	121.20	1.64%	8,526,374
Jul 24, 2026	123.49	125.30	119.24	119.24	119.24	-4.27%	10,006,500
Jul 23, 2026	129.51	131.55	123.91	124.56	124.56	-5.08%	10,886,190
Jul 22, 2026	131.67	138.30	129.88	131.22	131.22	-1.34%	15,016,930
Jul 21, 2026	124.88	134.60	122.80	133.00	133.00	4.38%	16,873,330
Jul 20, 2026	110.11	129.95	110.10	127.42	127.42	11.09%	16,603,660
Jul 17, 2026	126.10	127.99	114.40	114.70	114.70	-7.57%	15,702,550
Jul 16, 2026	122.00	127.29	118.03	124.10	124.10	-1.05%	13,802,153
Jul 15, 2026	118.00	129.51	117.00	125.42	125.42	6.15%	18,072,611
Jul 14, 2026	116.17	120.28	113.88	118.15	118.15	0.46%	11,840,558
Jul 13, 2026	121.72	124.26	114.70	117.61	117.61	-4.34%	15,010,648
Jul 10, 2026	119.26	126.88	118.60	122.94	122.94	1.07%	14,118,308
Jul 9, 2026	116.20	123.44	116.20	121.64	121.64	2.62%	12,911,928
Jul 8, 2026	124.19	124.98	118.33	118.53	118.53	-3.00%	12,759,958
Jul 7, 2026	127.05	127.92	121.85	122.19	122.19	-6.43%	15,678,520
Jul 6, 2026	127.01	137.20	124.05	130.58	130.58	-0.23%	19,268,987
Jul 3, 2026	130.00	134.00	122.84	130.88	130.88	0.01%	18,505,030
Jul 2, 2026	124.56	134.85	120.58	130.87	130.87	4.02%	23,325,755
Jul 1, 2026	108.00	125.98	105.01	125.81	125.81	15.21%	19,425,801
Jun 30, 2026	107.56	110.66	106.01	109.20	109.20	2.05%	13,484,693
Jun 29, 2026	93.36	108.00	93.01	107.01	107.01	14.49%	17,640,805
Jun 26, 2026	94.99	95.53	92.27	93.47	93.47	-1.71%	7,195,056
Jun 25, 2026	91.56	96.48	90.05	95.10	95.10	1.71%	9,685,059
Jun 24, 2026	88.60	96.28	88.60	93.50	93.50	6.64%	10,574,950
Jun 23, 2026	85.20	89.38	85.20	87.68	87.68	2.55%	7,278,771
Jun 22, 2026	85.12	85.87	82.20	85.50	85.50	0.59%	5,564,166
Jun 18, 2026	83.60	87.10	82.50	85.00	85.00	2.34%	5,111,938
Jun 17, 2026	83.75	84.51	82.80	83.06	83.06	-0.82%	2,958,327
Jun 16, 2026	84.27	84.66	83.10	83.75	83.75	-1.12%	2,568,027
Jun 15, 2026	83.66	86.62	82.79	84.70	84.70	1.99%	5,482,302
Jun 12, 2026	80.93	83.54	79.01	83.05	83.05	3.55%	5,325,794
Jun 11, 2026	81.00	81.91	79.81	80.20	80.20	-1.27%	3,143,040
Jun 10, 2026	80.00	82.00	79.25	81.23	81.23	1.51%	3,983,470
Jun 9, 2026	80.69	82.20	78.82	80.02	80.02	-0.40%	4,523,386
Jun 8, 2026	82.99	84.97	79.51	80.34	80.34	-4.69%	5,419,305
Jun 5, 2026	84.50	85.80	83.39	84.29	84.29	1.24%	4,158,793
Jun 4, 2026	84.80	84.98	82.97	83.26	83.26	-1.54%	3,872,519
Jun 3, 2026	87.00	87.20	84.38	84.56	84.56	-2.67%	4,657,626
Jun 2, 2026	89.48	89.60	86.62	86.88	86.88	-2.61%	4,335,274
Jun 1, 2026	89.83	92.64	88.80	89.21	89.21	0.10%	5,446,703
May 29, 2026	88.00	91.48	87.40	89.72	89.12	1.95%	5,999,019
May 28, 2026	90.50	91.49	87.69	88.00	87.41	-2.32%	4,715,204
May 27, 2026	90.45	91.68	89.50	90.09	89.49	-0.74%	4,099,749
May 26, 2026	90.20	91.36	90.03	90.76	90.15	0.43%	3,127,060
May 25, 2026	92.09	92.28	90.20	90.37	89.77	-2.05%	3,992,019
May 22, 2026	94.40	94.61	91.54	92.26	91.64	-1.44%	5,085,518