SHA:688623 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	60.36	61.46	59.63	59.81	59.81	0.78%	416,411
Jul 30, 2026	60.73	61.08	58.23	59.35	59.35	-3.39%	386,766
Jul 29, 2026	61.00	61.97	58.68	61.43	61.43	0.72%	663,187
Jul 28, 2026	60.60	61.88	60.22	60.99	60.99	-0.34%	490,055
Jul 27, 2026	60.37	61.38	59.55	61.20	61.20	1.88%	426,944
Jul 24, 2026	59.91	60.59	58.94	60.07	60.07	-0.41%	432,653
Jul 23, 2026	60.00	61.31	59.58	60.32	60.32	-0.05%	367,692
Jul 22, 2026	60.52	62.60	59.71	60.35	60.35	-4.05%	661,986
Jul 21, 2026	55.53	63.14	53.06	62.90	62.90	12.36%	1,443,932
Jul 20, 2026	61.16	61.16	53.53	55.98	55.98	-8.20%	967,886
Jul 17, 2026	62.63	63.04	59.81	60.98	60.98	-3.33%	665,342
Jul 16, 2026	62.99	63.18	61.54	63.08	63.08	-0.24%	463,523
Jul 15, 2026	63.50	64.16	62.39	63.23	63.23	0.03%	374,272
Jul 14, 2026	63.08	63.41	61.99	63.21	63.21	0.17%	603,785
Jul 13, 2026	66.00	66.00	62.20	63.10	63.10	-4.39%	740,746
Jul 10, 2026	66.20	68.00	65.72	66.00	66.00	-0.80%	559,273
Jul 9, 2026	67.20	67.54	64.91	66.53	66.53	-0.70%	753,134
Jul 8, 2026	67.83	68.25	66.65	67.00	67.00	-0.01%	773,368
Jul 7, 2026	71.00	71.00	67.01	67.01	67.01	-5.98%	1,162,298
Jul 6, 2026	73.00	73.50	70.21	71.27	71.27	-2.77%	1,190,418
Jul 3, 2026	74.00	74.88	71.00	73.30	73.30	-0.60%	1,606,885
Jul 2, 2026	69.47	75.23	69.47	73.74	73.74	3.18%	2,361,220
Jul 1, 2026	68.99	74.58	68.68	71.47	71.47	4.02%	1,868,694
Jun 30, 2026	69.04	70.45	68.36	69.28	68.71	0.35%	886,442
Jun 29, 2026	69.66	69.66	67.86	69.04	68.47	0.62%	903,184
Jun 26, 2026	68.86	69.38	67.59	68.61	68.04	-0.81%	916,540
Jun 25, 2026	65.69	69.42	64.95	69.17	68.60	5.66%	1,277,810
Jun 24, 2026	66.35	66.38	64.56	65.47	64.92	-1.22%	642,663
Jun 23, 2026	63.59	67.81	62.90	66.28	65.72	4.09%	1,279,411
Jun 22, 2026	64.50	64.68	61.39	63.67	63.14	-1.61%	962,051
Jun 18, 2026	65.52	65.71	64.19	64.71	64.17	-1.87%	576,407
Jun 17, 2026	64.05	66.21	63.03	65.95	65.40	2.95%	980,312
Jun 16, 2026	63.66	64.43	63.37	64.06	63.52	0.23%	535,195
Jun 15, 2026	63.79	64.23	63.32	63.91	63.38	0.23%	458,129
Jun 12, 2026	64.06	64.83	63.11	63.77	63.24	0.50%	457,664
Jun 11, 2026	63.62	63.62	61.39	63.45	62.92	-0.82%	737,334
Jun 10, 2026	65.03	65.17	62.90	63.97	63.44	-1.82%	448,427
Jun 9, 2026	64.93	65.17	64.01	65.16	64.62	0.40%	485,224
Jun 8, 2026	66.41	67.43	64.15	64.90	64.36	-2.60%	890,334
Jun 5, 2026	66.15	67.53	64.37	66.63	66.07	0.91%	929,088
Jun 4, 2026	66.82	66.82	63.79	66.03	65.48	-0.10%	489,263
Jun 3, 2026	68.59	69.59	65.24	66.10	65.55	-4.88%	1,304,422
Jun 2, 2026	74.10	74.92	68.97	69.49	68.91	-5.83%	1,852,679
Jun 1, 2026	71.43	74.48	71.23	73.79	73.18	3.28%	2,506,118
May 29, 2026	72.43	72.43	70.36	71.45	70.85	-0.39%	1,932,681
May 28, 2026	70.35	73.30	69.50	71.73	71.13	1.47%	2,277,841
May 27, 2026	66.68	71.37	66.66	70.69	70.10	3.86%	2,568,136
May 26, 2026	70.35	71.03	65.72	68.06	67.50	0.60%	1,932,745
May 25, 2026	70.19	70.26	67.44	67.66	67.09	-3.62%	1,720,986
May 22, 2026	68.63	70.69	66.90	70.19	69.61	2.11%	1,935,162