SHA:688593 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	27.22	30.18	27.08	27.99	27.99	9.68%	26,512,265
Jul 30, 2026	28.45	28.50	25.52	25.52	25.52	-8.92%	15,714,053
Jul 29, 2026	27.90	29.20	26.57	28.02	28.02	0.39%	16,712,935
Jul 28, 2026	29.00	30.95	27.50	27.91	27.91	-6.66%	18,110,116
Jul 27, 2026	28.47	30.00	27.09	29.90	29.90	4.00%	23,995,834
Jul 24, 2026	26.80	29.37	26.30	28.75	28.75	6.21%	27,770,415
Jul 23, 2026	26.03	28.25	24.80	27.07	27.07	2.65%	24,336,124
Jul 22, 2026	27.79	29.45	26.15	26.37	26.37	-6.72%	21,360,718
Jul 21, 2026	28.20	28.44	23.58	28.27	28.27	2.06%	27,746,439
Jul 20, 2026	28.24	29.29	26.41	27.70	27.70	2.97%	26,196,531
Jul 17, 2026	30.55	30.96	26.80	26.90	26.90	-12.92%	22,741,224
Jul 16, 2026	29.43	32.88	28.97	30.89	30.89	4.39%	22,567,288
Jul 15, 2026	30.58	30.59	27.96	29.59	29.59	-2.33%	17,151,005
Jul 14, 2026	30.10	30.69	28.53	30.34	30.30	1.54%	14,445,555
Jul 13, 2026	33.00	34.00	29.72	29.88	29.84	-11.52%	18,253,220
Jul 10, 2026	36.65	37.01	33.50	33.77	33.72	-6.19%	19,457,851
Jul 9, 2026	35.70	36.28	34.47	36.00	35.95	2.10%	14,960,027
Jul 8, 2026	37.81	38.20	34.56	35.26	35.21	-5.82%	19,571,606
Jul 7, 2026	36.90	39.01	35.72	37.44	37.38	1.46%	18,212,004
Jul 6, 2026	39.68	39.80	35.95	36.90	36.85	-5.55%	18,023,662
Jul 3, 2026	40.11	41.00	37.82	39.07	39.01	-2.18%	25,885,207
Jul 2, 2026	37.58	43.18	36.51	39.94	39.88	2.94%	32,368,902
Jul 1, 2026	38.90	41.60	38.13	38.80	38.74	-0.31%	30,592,294
Jun 30, 2026	33.24	39.70	32.88	38.92	38.86	17.58%	33,077,390
Jun 29, 2026	35.41	35.46	31.80	33.10	33.05	-6.52%	30,027,242
Jun 26, 2026	36.25	38.01	34.99	35.41	35.36	-3.28%	27,606,718
Jun 25, 2026	35.78	36.93	34.79	36.61	36.56	2.32%	37,193,998
Jun 24, 2026	29.53	35.78	28.67	35.78	35.73	19.99%	37,734,087
Jun 23, 2026	30.63	31.72	29.49	29.82	29.78	-2.00%	18,120,833
Jun 22, 2026	33.28	33.38	29.96	30.43	30.38	-8.23%	21,931,828
Jun 18, 2026	32.59	34.78	32.22	33.16	33.11	1.75%	17,518,230
Jun 17, 2026	31.64	33.29	31.04	32.59	32.54	3.33%	17,315,980
Jun 16, 2026	30.56	32.00	30.43	31.54	31.49	3.07%	15,688,660
Jun 15, 2026	28.21	30.64	27.60	30.60	30.55	9.25%	21,746,110
Jun 12, 2026	29.80	30.37	27.17	28.01	27.97	-3.28%	20,515,890
Jun 11, 2026	30.24	31.01	28.60	28.96	28.92	-5.05%	18,518,490
Jun 10, 2026	30.88	31.19	29.73	30.50	30.45	-2.24%	13,918,250
Jun 9, 2026	32.00	32.00	30.00	31.20	31.15	-0.92%	16,406,442
Jun 8, 2026	31.08	33.58	30.78	31.49	31.44	-11.42%	22,562,125
Jun 5, 2026	36.48	37.99	35.00	35.55	35.50	-2.23%	17,642,540
Jun 4, 2026	35.87	37.52	35.00	36.36	36.31	0.36%	16,294,420
Jun 3, 2026	36.00	37.86	34.22	36.23	36.18	1.46%	28,101,450
Jun 2, 2026	35.22	37.52	34.22	35.71	35.66	2.47%	21,482,380
Jun 1, 2026	37.92	38.41	34.47	34.85	34.80	-7.31%	26,409,560
May 29, 2026	41.10	42.40	37.00	37.60	37.54	-8.20%	20,091,750
May 28, 2026	39.50	42.48	38.70	40.96	40.90	2.07%	18,609,540
May 27, 2026	42.68	42.75	39.66	40.13	40.07	-6.24%	26,752,350
May 26, 2026	40.09	44.49	39.80	42.80	42.74	6.60%	35,152,500
May 25, 2026	41.98	41.98	38.99	40.15	40.09	-4.36%	26,710,040
May 22, 2026	39.25	42.68	37.90	41.98	41.92	4.90%	32,156,060