SHA:688636 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	19.22	19.71	18.75	19.70	19.70	2.44%	9,536,725
Aug 6, 2026	18.81	19.48	18.60	19.23	19.23	1.21%	9,494,167
Aug 5, 2026	18.52	19.19	18.43	19.00	19.00	2.26%	11,505,778
Aug 4, 2026	18.33	18.85	17.85	18.58	18.58	3.34%	9,997,504
Aug 3, 2026	17.75	18.27	17.54	17.98	17.98	1.41%	11,532,283
Jul 31, 2026	16.86	18.13	16.86	17.73	17.73	7.85%	15,306,187
Jul 30, 2026	17.01	17.30	16.40	16.44	16.44	-4.53%	9,652,658
Jul 29, 2026	17.19	17.98	16.92	17.22	17.22	-0.40%	12,334,317
Jul 28, 2026	17.70	18.11	17.19	17.29	17.29	-1.76%	12,682,294
Jul 27, 2026	16.99	17.67	16.50	17.60	17.60	4.82%	14,707,817
Jul 24, 2026	17.24	17.70	16.79	16.79	16.79	-3.17%	15,072,178
Jul 23, 2026	16.80	17.74	16.80	17.34	17.34	-1.48%	23,698,700
Jul 22, 2026	19.00	19.41	17.13	17.60	17.60	-13.64%	39,120,828
Jul 21, 2026	20.38	20.38	20.38	20.38	20.38	-20.02%	2,087,763
Jul 20, 2026	27.51	27.75	24.92	25.48	25.48	-5.98%	6,311,640
Jul 17, 2026	30.50	30.56	27.04	27.10	27.10	-11.44%	6,319,810
Jul 16, 2026	31.30	32.29	30.35	30.60	30.60	-3.95%	3,994,537
Jul 15, 2026	33.19	33.54	31.81	31.86	31.86	-4.09%	4,477,514
Jul 14, 2026	35.70	35.86	31.61	33.22	33.22	-6.05%	7,572,041
Jul 13, 2026	40.48	40.66	35.31	35.36	35.36	-13.76%	10,356,776
Jul 10, 2026	40.22	44.28	39.70	41.00	41.00	0.76%	14,889,177
Jul 9, 2026	37.66	40.88	36.60	40.69	40.69	6.80%	9,234,923
Jul 8, 2026	38.98	40.36	37.47	38.10	38.10	-1.40%	5,720,817
Jul 7, 2026	40.03	40.72	38.12	38.64	38.64	-4.07%	6,972,288
Jul 6, 2026	41.16	42.66	40.16	40.28	40.28	0.20%	12,134,699
Jul 3, 2026	35.23	41.00	35.00	40.20	40.20	14.20%	14,046,790
Jul 2, 2026	36.77	37.29	35.08	35.20	35.20	-4.32%	4,282,416
Jul 1, 2026	36.00	37.23	36.00	36.79	36.79	1.55%	4,040,188
Jun 30, 2026	33.55	36.59	33.45	36.23	36.23	7.41%	5,874,748
Jun 29, 2026	34.31	34.55	33.14	33.73	33.73	-2.54%	3,811,704
Jun 26, 2026	34.37	35.66	33.21	34.61	34.61	0.67%	5,849,505
Jun 25, 2026	35.93	35.93	33.70	34.38	34.38	-4.13%	5,134,855
Jun 24, 2026	35.43	36.28	34.74	35.86	35.86	0.39%	3,087,678
Jun 23, 2026	37.32	37.32	35.30	35.72	35.72	-3.77%	3,697,731
Jun 22, 2026	38.18	38.81	35.82	37.12	37.12	-3.26%	4,587,453
Jun 18, 2026	37.54	38.83	37.45	38.37	38.37	1.27%	3,780,881
Jun 17, 2026	37.13	39.05	37.00	37.89	37.89	2.18%	5,014,870
Jun 16, 2026	37.89	38.35	36.89	37.08	37.08	-1.46%	4,714,124
Jun 15, 2026	37.36	37.80	36.21	37.63	37.63	2.56%	3,500,829
Jun 12, 2026	35.45	38.08	35.19	36.69	36.69	5.01%	5,384,742
Jun 11, 2026	34.80	35.45	34.32	34.94	34.94	-0.31%	2,671,744
Jun 10, 2026	35.81	36.68	34.72	35.05	35.05	-2.80%	3,410,367
Jun 9, 2026	35.65	36.27	34.80	36.06	36.06	2.47%	2,762,616
Jun 8, 2026	35.71	36.49	34.68	35.19	35.19	-3.90%	3,756,771
Jun 5, 2026	35.28	37.27	34.66	36.62	36.62	4.33%	5,454,166
Jun 4, 2026	34.79	35.47	34.60	35.10	35.10	0.40%	2,878,896
Jun 3, 2026	35.53	35.74	34.35	34.96	34.96	-1.60%	4,590,851
Jun 2, 2026	36.07	36.38	34.43	35.53	35.53	-1.31%	3,654,433
Jun 1, 2026	35.57	36.88	35.39	36.00	36.00	0.73%	4,739,402
May 29, 2026	39.66	40.00	35.60	35.74	35.74	-9.77%	8,150,162