SHA:688622 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	106.88	115.00	105.50	113.00	-	5.11%	458,545
Jul 31, 2026	105.45	110.00	105.45	107.51	107.51	1.95%	312,621
Jul 30, 2026	110.00	111.00	105.00	105.45	105.45	-3.90%	404,861
Jul 29, 2026	111.17	112.00	103.20	109.73	109.73	0.49%	662,982
Jul 28, 2026	102.80	115.98	102.80	109.19	109.19	3.98%	831,364
Jul 27, 2026	104.86	106.98	99.01	105.01	105.01	3.02%	937,742
Jul 24, 2026	83.99	101.93	83.07	101.93	101.93	20.00%	1,261,752
Jul 23, 2026	83.90	86.76	83.38	84.94	84.94	1.66%	472,465
Jul 22, 2026	86.99	90.15	82.11	83.55	83.55	-4.54%	538,660
Jul 21, 2026	84.00	90.00	78.61	87.52	87.52	3.33%	816,362
Jul 20, 2026	91.80	94.80	80.09	84.70	84.70	-7.18%	824,640
Jul 17, 2026	94.27	97.88	90.56	91.25	91.25	-3.79%	552,421
Jul 16, 2026	99.00	104.86	90.32	94.84	94.84	-5.80%	647,349
Jul 15, 2026	102.02	102.50	96.31	100.68	100.68	-1.21%	536,656
Jul 14, 2026	106.71	107.00	99.68	101.91	101.91	-5.01%	595,349
Jul 13, 2026	112.64	112.80	107.00	107.28	107.28	-5.33%	460,900
Jul 10, 2026	113.64	119.49	110.50	113.32	113.32	-0.56%	472,031
Jul 9, 2026	104.90	117.80	104.90	113.96	113.96	8.64%	726,186
Jul 8, 2026	106.70	107.80	102.38	104.90	104.90	-2.26%	513,357
Jul 7, 2026	98.99	108.22	95.00	107.33	107.33	4.92%	971,648
Jul 6, 2026	118.88	129.40	102.30	102.30	102.30	-20.00%	1,859,738
Jul 3, 2026	130.00	130.00	126.50	127.88	127.88	-0.10%	324,407
Jul 2, 2026	126.97	130.99	125.00	128.01	128.01	0.60%	668,118
Jul 1, 2026	130.58	131.97	126.10	127.25	127.25	-1.96%	473,197
Jun 30, 2026	127.52	132.10	122.22	129.80	129.80	1.79%	899,398
Jun 29, 2026	133.00	133.66	126.30	127.52	127.52	-4.12%	829,787
Jun 26, 2026	134.81	135.23	126.10	133.00	133.00	-0.96%	771,449
Jun 25, 2026	133.70	138.58	130.00	134.29	134.29	0.44%	634,133
Jun 24, 2026	137.61	137.61	130.00	133.70	133.70	-2.17%	428,717
Jun 23, 2026	138.99	142.00	135.80	136.66	136.66	-0.25%	668,579
Jun 22, 2026	133.00	141.49	128.20	137.00	137.00	1.78%	1,025,145
Jun 18, 2026	140.66	145.54	127.47	134.60	134.60	-4.31%	1,684,045
Jun 17, 2026	132.80	142.50	132.00	140.66	140.66	5.94%	1,096,261
Jun 16, 2026	130.00	134.86	129.30	132.77	132.77	3.18%	704,811
Jun 15, 2026	120.10	129.98	120.10	128.68	128.68	7.23%	1,620,819
Jun 12, 2026	118.65	124.50	118.50	120.00	120.00	2.95%	1,191,525
Jun 11, 2026	118.12	119.72	114.60	116.56	116.56	-2.01%	613,158
Jun 10, 2026	120.40	120.40	113.00	118.95	118.95	-1.20%	1,268,953
Jun 9, 2026	123.26	124.39	118.21	120.40	120.40	-0.50%	1,104,685
Jun 8, 2026	127.00	131.30	119.00	121.01	121.01	-7.19%	1,906,205
Jun 5, 2026	135.78	135.88	125.02	130.39	130.39	-4.82%	1,937,739
Jun 4, 2026	134.80	143.40	130.08	137.00	137.00	1.63%	1,692,142
Jun 3, 2026	135.12	143.00	128.88	134.80	134.80	4.72%	2,322,657
Jun 2, 2026	117.00	129.98	114.50	128.73	128.73	9.09%	2,301,992
Jun 1, 2026	119.43	130.42	112.11	118.00	118.00	0.87%	2,495,953
May 29, 2026	100.50	116.98	98.00	116.98	116.98	20.00%	2,668,175
May 28, 2026	89.00	99.90	89.00	97.48	97.48	4.26%	1,912,822
May 27, 2026	79.98	93.50	76.13	93.50	93.50	16.74%	2,013,377
May 26, 2026	80.00	80.18	78.08	80.09	80.09	0.11%	716,766
May 25, 2026	79.24	80.21	76.97	80.00	80.00	0.25%	678,886