SHA:688593 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	36.65	37.01	33.50	33.77	33.77	-6.19%	19,457,851
Jul 9, 2026	35.70	36.28	34.47	36.00	36.00	2.10%	14,960,027
Jul 8, 2026	37.81	38.20	34.56	35.26	35.26	-5.82%	19,571,606
Jul 7, 2026	36.90	39.01	35.72	37.44	37.44	1.46%	18,212,004
Jul 6, 2026	39.68	39.80	35.95	36.90	36.90	-5.55%	18,023,662
Jul 3, 2026	40.11	41.00	37.82	39.07	39.07	-2.18%	25,885,207
Jul 2, 2026	37.58	43.18	36.51	39.94	39.94	2.94%	32,368,902
Jul 1, 2026	38.90	41.60	38.13	38.80	38.80	-0.31%	30,592,294
Jun 30, 2026	33.24	39.70	32.88	38.92	38.92	17.58%	33,077,390
Jun 29, 2026	35.41	35.46	31.80	33.10	33.10	-6.52%	30,027,242
Jun 26, 2026	36.25	38.01	34.99	35.41	35.41	-3.28%	27,606,718
Jun 25, 2026	35.78	36.93	34.79	36.61	36.61	2.32%	37,193,998
Jun 24, 2026	29.53	35.78	28.67	35.78	35.78	19.99%	37,734,087
Jun 23, 2026	30.63	31.72	29.49	29.82	29.82	-2.00%	18,120,833
Jun 22, 2026	33.28	33.38	29.96	30.43	30.43	-8.23%	21,931,828
Jun 18, 2026	32.59	34.78	32.22	33.16	33.16	1.75%	17,518,232
Jun 17, 2026	31.64	33.29	31.04	32.59	32.59	3.33%	17,315,986
Jun 16, 2026	30.56	32.00	30.43	31.54	31.54	3.07%	15,688,660
Jun 15, 2026	28.21	30.64	27.60	30.60	30.60	9.25%	21,746,112
Jun 12, 2026	29.80	30.37	27.17	28.01	28.01	-3.28%	20,515,892
Jun 11, 2026	30.24	31.01	28.60	28.96	28.96	-5.05%	18,518,490
Jun 10, 2026	30.88	31.19	29.73	30.50	30.50	-2.24%	13,918,255
Jun 9, 2026	32.00	32.00	30.00	31.20	31.20	-0.92%	16,406,442
Jun 8, 2026	31.08	33.58	30.78	31.49	31.49	-11.42%	22,562,125
Jun 5, 2026	36.48	37.99	35.00	35.55	35.55	-2.23%	17,642,541
Jun 4, 2026	35.87	37.52	35.00	36.36	36.36	0.36%	16,294,426
Jun 3, 2026	36.00	37.86	34.22	36.23	36.23	1.46%	28,101,458
Jun 2, 2026	35.22	37.52	34.22	35.71	35.71	2.47%	21,482,383
Jun 1, 2026	37.92	38.41	34.47	34.85	34.85	-7.31%	26,409,560
May 29, 2026	41.10	42.40	37.00	37.60	37.60	-8.20%	20,091,750
May 28, 2026	39.50	42.48	38.70	40.96	40.96	2.07%	18,609,544
May 27, 2026	42.68	42.75	39.66	40.13	40.13	-6.24%	26,752,354
May 26, 2026	40.09	44.49	39.80	42.80	42.80	6.60%	35,152,503
May 25, 2026	41.98	41.98	38.99	40.15	40.15	-4.36%	26,710,040
May 22, 2026	39.25	42.68	37.90	41.98	41.98	4.90%	32,156,064
May 21, 2026	45.00	47.00	39.93	40.02	40.02	-6.06%	38,404,962
May 20, 2026	41.00	42.76	39.50	42.60	42.60	3.90%	30,441,013
May 19, 2026	38.92	41.50	38.32	41.00	41.00	5.34%	22,635,567
May 18, 2026	39.28	39.50	37.71	38.92	38.92	-0.92%	12,606,920
May 15, 2026	38.48	42.20	38.40	39.28	39.28	0.69%	17,166,571
May 14, 2026	38.95	40.33	37.96	39.01	39.01	0.33%	13,005,818
May 13, 2026	38.00	39.01	37.00	38.88	38.88	0.05%	11,110,529
May 12, 2026	39.15	40.52	38.25	38.86	38.86	-2.31%	13,271,345
May 11, 2026	39.20	40.12	37.87	39.78	39.78	5.21%	17,187,750
May 8, 2026	38.74	39.28	37.60	37.81	37.81	-5.33%	15,807,382
May 7, 2026	34.54	40.20	34.48	39.94	39.94	16.31%	21,168,150
May 6, 2026	35.00	35.63	33.35	34.34	34.34	4.25%	17,346,004
Apr 30, 2026	31.00	33.05	30.85	32.94	32.94	5.98%	11,065,843
Apr 29, 2026	30.38	31.61	29.23	31.08	31.08	0.78%	13,206,933
Apr 28, 2026	34.18	34.18	30.43	30.84	30.84	-9.98%	17,824,601