SHA:688582 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	36.71	39.45	36.70	37.71	37.71	6.83%	8,847,663
Jul 30, 2026	36.80	37.50	34.94	35.30	35.30	-5.03%	6,350,824
Jul 29, 2026	36.09	37.22	35.65	37.17	37.17	3.48%	5,928,964
Jul 28, 2026	36.98	37.66	35.73	35.92	35.92	-4.67%	5,431,414
Jul 27, 2026	37.27	37.92	36.49	37.68	37.68	2.92%	4,981,562
Jul 24, 2026	37.21	38.80	36.61	36.61	36.61	-2.68%	5,003,479
Jul 23, 2026	38.83	39.45	37.51	37.62	37.62	-3.54%	5,272,495
Jul 22, 2026	39.22	40.19	38.43	39.00	39.00	-1.54%	8,265,862
Jul 21, 2026	36.99	39.90	34.86	39.61	39.61	7.20%	11,415,723
Jul 20, 2026	39.78	40.76	36.01	36.95	36.95	-4.30%	9,774,815
Jul 17, 2026	43.80	43.80	38.50	38.61	38.61	-11.36%	10,970,620
Jul 16, 2026	46.67	47.19	43.22	43.56	43.56	-7.28%	9,876,615
Jul 15, 2026	49.67	50.93	46.01	46.98	46.98	-3.53%	8,746,422
Jul 14, 2026	51.50	52.00	46.07	48.70	48.70	-4.36%	12,966,594
Jul 13, 2026	57.00	57.39	50.48	50.92	50.92	-11.29%	12,998,786
Jul 10, 2026	57.65	61.69	57.30	57.40	57.40	-0.36%	13,885,681
Jul 9, 2026	57.48	57.86	54.54	57.61	57.61	1.84%	9,386,584
Jul 8, 2026	60.37	60.98	56.18	56.57	56.57	-5.76%	8,860,974
Jul 7, 2026	57.66	62.64	57.11	60.03	60.03	2.97%	12,131,405
Jul 6, 2026	59.82	63.00	57.08	58.30	58.30	-2.83%	9,956,072
Jul 3, 2026	59.70	62.26	58.38	60.00	60.00	0.86%	8,926,641
Jul 2, 2026	61.30	63.28	58.98	59.49	59.49	-5.80%	8,782,807
Jul 1, 2026	64.96	66.09	62.14	63.15	63.15	-2.85%	12,077,548
Jun 30, 2026	60.30	66.78	59.52	65.00	65.00	7.96%	14,129,012
Jun 29, 2026	63.03	63.86	58.65	60.21	60.21	-5.42%	14,356,269
Jun 26, 2026	61.60	68.38	61.56	63.66	63.66	3.34%	18,035,903
Jun 25, 2026	57.92	62.22	57.19	61.60	61.60	6.39%	13,070,575
Jun 24, 2026	56.70	58.96	56.40	57.90	57.90	1.19%	7,702,639
Jun 23, 2026	60.10	60.11	56.19	57.22	57.22	-5.45%	10,398,760
Jun 22, 2026	60.00	62.20	58.75	60.52	60.52	0.03%	12,684,794
Jun 18, 2026	60.60	62.00	59.80	60.50	60.50	-0.43%	9,782,452
Jun 17, 2026	56.33	62.26	56.22	60.76	60.76	6.41%	14,041,520
Jun 16, 2026	54.90	57.18	54.11	57.10	57.10	4.39%	10,486,310
Jun 15, 2026	52.02	54.89	51.51	54.70	54.70	5.70%	9,999,942
Jun 12, 2026	51.33	53.30	51.16	51.75	51.75	2.94%	9,321,386
Jun 11, 2026	47.71	52.82	47.60	50.27	50.27	4.40%	10,405,720
Jun 10, 2026	46.52	49.50	46.52	48.15	48.15	2.01%	6,707,897
Jun 9, 2026	46.80	48.10	46.06	47.20	47.20	1.72%	5,878,147
Jun 8, 2026	46.50	48.39	46.00	46.40	46.40	-2.42%	7,172,755
Jun 5, 2026	45.56	48.47	44.20	47.55	47.55	3.50%	8,545,505
Jun 4, 2026	44.91	47.50	44.41	45.94	45.94	1.82%	5,994,489
Jun 3, 2026	44.00	47.07	43.21	45.12	45.12	-2.23%	8,612,424
Jun 2, 2026	46.82	47.18	45.16	46.15	46.15	-1.39%	5,074,553
Jun 1, 2026	48.70	49.14	46.80	46.80	46.80	-3.90%	6,300,350
May 29, 2026	52.94	54.07	48.22	48.70	48.70	-7.59%	10,170,680
May 28, 2026	52.02	52.88	51.39	52.70	52.70	0.82%	5,709,068
May 27, 2026	54.66	56.00	52.12	52.27	52.27	-4.34%	7,599,948
May 26, 2026	56.88	57.26	53.84	54.64	54.64	-4.14%	8,319,016
May 25, 2026	52.75	57.57	52.75	57.00	57.00	8.14%	11,260,010
May 22, 2026	51.61	53.13	51.02	52.71	52.71	3.01%	6,103,664