SHA:688621 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	59.00	59.50	56.66	57.78	57.78	0.30%	1,968,963
Jul 28, 2026	58.20	59.59	57.30	57.61	57.61	-1.99%	2,359,229
Jul 27, 2026	55.99	58.83	54.50	58.78	58.78	6.45%	3,771,483
Jul 24, 2026	57.21	57.21	54.80	55.22	55.22	-3.04%	2,525,428
Jul 23, 2026	56.74	59.58	56.07	56.95	56.95	-0.35%	2,607,730
Jul 22, 2026	56.76	59.33	56.08	57.15	57.15	0.09%	3,240,718
Jul 21, 2026	56.67	57.20	53.55	57.10	57.10	0.39%	4,684,955
Jul 20, 2026	57.82	58.68	54.72	56.88	56.88	-1.22%	4,638,705
Jul 17, 2026	58.80	61.75	56.73	57.58	57.58	-4.15%	6,154,202
Jul 16, 2026	55.90	61.68	55.90	60.07	60.07	3.57%	9,202,013
Jul 15, 2026	48.99	59.66	48.99	58.00	58.00	14.44%	11,096,865
Jul 14, 2026	48.99	51.00	47.88	50.68	50.68	3.37%	2,456,628
Jul 13, 2026	51.14	52.09	48.50	49.03	49.03	-5.00%	2,408,612
Jul 10, 2026	49.47	53.23	48.09	51.61	51.61	4.79%	3,340,806
Jul 9, 2026	48.08	50.70	47.73	49.25	49.25	0.31%	1,883,753
Jul 8, 2026	51.00	51.94	49.01	49.10	49.10	-4.01%	2,089,470
Jul 7, 2026	55.83	55.83	50.98	51.15	51.15	-9.29%	3,403,315
Jul 6, 2026	55.47	58.80	54.50	56.39	56.39	0.61%	4,008,848
Jul 3, 2026	56.60	57.98	54.20	56.05	56.05	0.56%	2,525,488
Jul 2, 2026	56.68	57.80	55.02	55.74	55.74	-1.14%	2,375,383
Jul 1, 2026	54.38	57.24	52.30	56.38	56.38	2.68%	2,745,306
Jun 30, 2026	55.00	56.00	54.00	54.91	54.91	-0.22%	2,025,877
Jun 29, 2026	50.48	55.54	50.14	55.03	55.03	9.20%	3,025,860
Jun 26, 2026	53.36	53.82	50.50	50.58	50.39	-5.14%	1,757,602
Jun 25, 2026	52.47	54.49	50.88	53.32	53.12	1.06%	2,440,895
Jun 24, 2026	52.66	54.38	52.00	52.76	52.56	0.19%	2,284,637
Jun 23, 2026	52.01	53.50	50.81	52.66	52.47	2.69%	1,780,287
Jun 22, 2026	52.39	52.60	49.76	51.28	51.09	-2.14%	2,069,938
Jun 18, 2026	52.15	53.60	51.33	52.40	52.21	1.99%	2,071,689
Jun 17, 2026	52.00	52.11	50.56	51.38	51.19	-0.81%	1,295,156
Jun 16, 2026	52.99	52.99	51.14	51.80	51.61	-1.61%	1,325,406
Jun 15, 2026	52.26	52.86	51.03	52.65	52.46	0.75%	1,806,186
Jun 12, 2026	48.16	52.26	48.13	52.26	52.07	8.72%	2,370,837
Jun 11, 2026	50.34	50.40	47.85	48.07	47.89	-3.90%	976,447
Jun 10, 2026	50.63	52.64	49.62	50.02	49.84	-2.19%	1,595,004
Jun 9, 2026	48.03	52.28	46.68	51.14	50.95	6.63%	2,876,169
Jun 8, 2026	50.00	50.66	47.04	47.96	47.78	-5.05%	1,537,161
Jun 5, 2026	53.58	53.70	50.40	50.51	50.32	-4.10%	1,944,565
Jun 4, 2026	53.41	54.88	52.37	52.67	52.48	-2.46%	1,179,877
Jun 3, 2026	52.00	54.33	51.03	54.00	53.80	3.91%	3,120,364
Jun 2, 2026	51.31	53.10	50.00	51.97	51.78	-1.01%	1,891,780
Jun 1, 2026	54.48	54.80	51.85	52.50	52.31	-2.78%	1,776,969
May 29, 2026	56.00	56.27	53.02	54.00	53.80	-2.30%	1,841,850
May 28, 2026	56.30	56.57	54.77	55.27	55.07	-1.14%	994,306
May 27, 2026	56.80	58.00	55.68	55.91	55.70	-1.62%	1,433,055
May 26, 2026	57.14	57.70	54.62	56.83	56.62	-0.82%	1,987,030
May 25, 2026	56.78	58.77	56.08	57.30	57.09	1.87%	1,778,046
May 22, 2026	57.00	57.20	55.86	56.25	56.04	-0.90%	1,607,596
May 21, 2026	56.50	59.30	56.48	56.76	56.55	0.46%	3,512,885
May 20, 2026	56.92	57.32	55.94	56.50	56.29	-0.46%	1,235,889