SHA:688591 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	27.03	27.86	26.92	27.05	27.05	3.56%	5,872,504
Jul 30, 2026	26.86	27.20	25.69	26.12	26.12	-3.69%	5,240,771
Jul 29, 2026	26.40	27.37	26.03	27.12	27.12	3.59%	5,905,477
Jul 28, 2026	26.75	27.00	26.03	26.18	26.18	-3.32%	3,988,379
Jul 27, 2026	26.61	27.39	25.81	27.08	27.08	0.22%	4,805,571
Jul 24, 2026	26.50	27.87	26.25	27.02	27.02	0.33%	5,999,515
Jul 23, 2026	28.12	28.59	26.84	26.93	26.93	-5.71%	6,507,660
Jul 22, 2026	27.14	29.96	26.90	28.56	28.56	4.23%	9,112,566
Jul 21, 2026	26.64	27.75	25.20	27.40	27.40	3.44%	7,511,638
Jul 20, 2026	28.82	29.43	25.68	26.49	26.49	-8.08%	8,961,530
Jul 17, 2026	32.30	33.60	28.81	28.82	28.82	-9.91%	9,957,213
Jul 16, 2026	32.64	34.43	31.86	31.99	31.99	-1.78%	7,506,836
Jul 15, 2026	33.25	33.58	31.53	32.57	32.57	-1.18%	6,119,330
Jul 14, 2026	34.76	35.21	31.33	32.96	32.96	-6.23%	10,194,935
Jul 13, 2026	34.21	35.88	34.08	35.15	35.15	1.41%	8,938,554
Jul 10, 2026	35.20	35.90	34.66	34.66	34.66	-1.95%	9,514,058
Jul 9, 2026	34.72	35.35	33.41	35.35	35.35	1.67%	10,353,569
Jul 8, 2026	34.00	34.91	33.28	34.77	34.77	2.57%	7,710,003
Jul 7, 2026	33.23	34.88	32.95	33.90	33.90	0.86%	5,388,639
Jul 6, 2026	35.00	35.34	32.92	33.61	33.61	-3.78%	6,440,560
Jul 3, 2026	34.46	35.36	33.23	34.93	34.93	1.22%	7,438,224
Jul 2, 2026	34.30	36.00	33.28	34.51	34.51	-1.76%	7,944,975
Jul 1, 2026	34.50	36.66	34.00	35.13	35.13	2.18%	10,786,946
Jun 30, 2026	31.59	34.45	31.59	34.38	34.38	7.67%	7,452,968
Jun 29, 2026	32.18	32.83	30.68	31.93	31.93	-1.21%	6,517,294
Jun 26, 2026	32.95	33.23	31.60	32.32	32.32	-2.74%	5,831,658
Jun 25, 2026	33.72	34.20	33.03	33.23	33.23	-1.54%	5,130,748
Jun 24, 2026	33.80	34.09	32.77	33.75	33.75	0.51%	5,160,559
Jun 23, 2026	33.43	34.44	32.73	33.58	33.58	-0.12%	5,437,620
Jun 22, 2026	35.56	35.56	33.00	33.62	33.62	-4.52%	8,394,823
Jun 18, 2026	33.01	35.77	33.01	35.21	35.21	5.04%	7,794,953
Jun 17, 2026	33.90	33.99	32.75	33.52	33.52	-0.49%	5,862,013
Jun 16, 2026	31.80	34.87	31.80	33.95	33.68	6.93%	9,693,877
Jun 15, 2026	30.50	31.79	30.30	31.75	31.50	4.34%	5,282,809
Jun 12, 2026	30.98	31.46	29.81	30.43	30.19	2.18%	5,358,344
Jun 11, 2026	29.54	30.28	28.80	29.78	29.55	1.29%	3,933,597
Jun 10, 2026	29.78	30.16	28.80	29.40	29.17	-2.81%	4,220,635
Jun 9, 2026	29.78	30.29	29.39	30.25	30.01	2.93%	3,872,249
Jun 8, 2026	29.80	30.29	29.00	29.39	29.16	-5.19%	5,501,003
Jun 5, 2026	30.83	31.99	29.78	31.00	30.76	-0.45%	5,713,285
Jun 4, 2026	30.84	31.70	30.38	31.14	30.90	1.01%	4,324,888
Jun 3, 2026	31.75	32.15	30.70	30.83	30.59	-2.93%	6,802,214
Jun 2, 2026	32.78	33.10	31.50	31.76	31.51	-3.20%	4,886,833
Jun 1, 2026	33.90	34.00	32.81	32.81	32.55	-2.23%	4,890,292
May 29, 2026	36.41	36.60	33.37	33.56	33.30	-7.62%	9,112,483
May 28, 2026	36.10	36.88	35.68	36.33	36.05	-0.60%	5,977,180
May 27, 2026	37.72	37.98	36.21	36.55	36.26	-2.48%	7,283,751
May 26, 2026	39.38	39.41	36.71	37.48	37.19	-6.11%	9,970,924
May 25, 2026	39.10	40.13	37.90	39.92	39.61	2.10%	10,494,600
May 22, 2026	39.47	39.76	38.38	39.10	38.79	-0.18%	9,924,486