SHA:688629 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	146.50	149.54	137.39	137.80	137.80	-9.93%	17,035,613
Jul 27, 2026	150.00	154.50	145.50	152.99	152.99	-0.35%	17,021,910
Jul 24, 2026	152.51	160.98	152.51	153.52	153.52	-1.35%	16,462,010
Jul 23, 2026	169.00	172.28	154.58	155.62	155.62	-8.18%	24,256,050
Jul 22, 2026	158.03	177.72	158.00	169.49	169.49	5.65%	32,609,930
Jul 21, 2026	145.77	160.42	132.10	160.42	160.42	11.81%	29,541,590
Jul 20, 2026	152.30	154.78	136.08	143.48	143.48	1.28%	25,623,623
Jul 17, 2026	166.99	166.99	141.50	141.66	141.66	-17.09%	26,889,264
Jul 16, 2026	160.00	176.80	160.00	170.85	170.85	1.70%	22,175,600
Jul 15, 2026	179.33	181.33	165.32	168.00	168.00	-6.85%	27,402,850
Jul 14, 2026	217.00	217.78	168.00	180.35	180.35	-11.81%	42,249,568
Jul 13, 2026	206.00	220.00	200.00	204.50	204.50	1.24%	28,083,788
Jul 10, 2026	220.00	228.16	201.35	202.00	202.00	-3.66%	27,909,130
Jul 9, 2026	205.00	209.88	194.00	209.68	209.68	1.80%	26,841,580
Jul 8, 2026	209.99	217.95	204.13	205.98	205.98	3.30%	26,047,049
Jul 7, 2026	200.51	212.00	196.00	199.40	199.40	-0.92%	24,110,495
Jul 6, 2026	186.47	212.58	183.30	201.26	201.26	11.81%	33,857,960
Jul 3, 2026	186.40	191.00	180.00	180.00	180.00	0.33%	23,146,391
Jul 2, 2026	179.65	192.60	178.18	179.40	179.40	-0.64%	29,520,460
Jul 1, 2026	189.00	191.37	178.13	180.55	180.55	-3.71%	21,466,120
Jun 30, 2026	174.52	191.80	170.58	187.51	187.51	9.65%	31,047,600
Jun 29, 2026	152.00	173.78	152.00	171.00	171.00	18.08%	41,764,394
Jun 26, 2026	150.00	153.20	144.15	144.82	144.82	-5.89%	17,819,807
Jun 25, 2026	149.28	154.95	146.18	153.88	153.88	3.34%	23,166,969
Jun 24, 2026	143.90	152.43	143.50	148.91	148.91	3.28%	20,500,906
Jun 23, 2026	149.01	151.13	142.30	144.18	144.18	-2.31%	17,260,930
Jun 22, 2026	162.00	165.13	143.57	147.59	147.59	-6.59%	30,305,347
Jun 18, 2026	155.70	162.98	153.78	158.00	158.00	0.60%	19,064,060
Jun 17, 2026	147.44	158.68	145.38	157.05	157.05	6.52%	20,756,150
Jun 16, 2026	148.51	151.99	145.50	147.44	147.44	-2.22%	16,901,240
Jun 15, 2026	142.98	151.00	139.00	150.79	150.79	7.25%	19,039,970
Jun 12, 2026	145.01	149.80	140.00	140.60	140.60	-0.99%	19,403,805
Jun 11, 2026	137.10	145.50	137.00	142.00	142.00	1.49%	23,867,526
Jun 10, 2026	132.00	144.45	127.20	139.91	139.91	8.47%	27,118,425
Jun 9, 2026	126.27	129.97	124.06	128.98	128.98	4.18%	13,656,659
Jun 8, 2026	127.00	131.20	123.36	123.80	123.80	-8.27%	18,085,505
Jun 5, 2026	139.35	144.80	134.21	134.96	134.96	-3.17%	20,761,561
Jun 4, 2026	131.11	142.19	131.11	139.38	139.38	2.61%	19,069,545
Jun 3, 2026	140.05	143.50	133.02	135.84	135.84	-1.49%	20,300,980
Jun 2, 2026	133.00	141.21	131.01	137.90	137.90	5.24%	18,342,662
Jun 1, 2026	140.00	140.00	130.67	131.04	131.04	-7.68%	17,331,490
May 29, 2026	151.65	152.64	136.31	141.94	141.94	-6.74%	26,470,210
May 28, 2026	144.57	156.50	143.06	152.20	152.20	5.31%	22,891,021
May 27, 2026	151.00	157.13	143.02	144.52	144.52	-1.59%	21,682,340
May 26, 2026	153.59	154.99	144.18	146.85	146.85	-4.59%	22,896,330
May 25, 2026	148.33	159.80	148.00	153.92	153.92	9.14%	31,405,830
May 22, 2026	135.55	142.88	133.23	141.03	141.03	5.20%	21,329,614
May 21, 2026	148.00	149.33	133.00	134.06	134.06	-8.40%	22,997,760
May 20, 2026	145.99	149.07	144.11	146.35	146.35	-0.60%	24,136,260
May 19, 2026	133.00	148.00	127.51	147.24	147.24	11.71%	35,106,433