SHA:688638 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	30.24	30.89	29.98	30.20	30.20	0.10%	616,465
Jul 30, 2026	28.88	30.39	28.88	30.17	30.17	3.68%	833,166
Jul 29, 2026	28.15	29.49	27.88	29.10	29.10	3.19%	659,857
Jul 28, 2026	28.00	28.74	27.53	28.20	28.20	1.29%	534,282
Jul 27, 2026	26.50	27.85	26.50	27.84	27.84	5.69%	644,131
Jul 24, 2026	26.71	27.09	26.07	26.34	26.34	-1.97%	524,418
Jul 23, 2026	25.45	26.99	25.45	26.87	26.87	5.04%	787,954
Jul 22, 2026	25.71	26.63	25.53	25.58	25.58	-3.18%	695,395
Jul 21, 2026	25.74	26.77	24.35	26.42	26.42	1.23%	856,560
Jul 20, 2026	27.54	28.60	25.50	26.10	26.10	-6.08%	846,295
Jul 17, 2026	29.22	30.19	27.50	27.79	27.79	-4.89%	639,435
Jul 16, 2026	29.22	30.18	28.96	29.22	29.22	0.21%	455,626
Jul 15, 2026	29.05	29.58	28.48	29.16	29.16	0.55%	683,551
Jul 14, 2026	28.31	29.18	27.77	29.00	29.00	2.44%	754,299
Jul 13, 2026	29.56	30.11	28.28	28.31	28.31	-4.68%	621,707
Jul 10, 2026	30.00	30.41	28.51	29.70	29.70	1.43%	698,567
Jul 9, 2026	29.08	29.61	28.30	29.28	29.28	0.48%	669,958
Jul 8, 2026	29.95	29.96	28.89	29.14	29.14	-2.48%	533,110
Jul 7, 2026	31.70	31.98	29.78	29.88	29.88	-4.32%	603,507
Jul 6, 2026	32.03	32.48	31.00	31.23	31.23	-2.53%	918,962
Jul 3, 2026	31.98	32.72	31.04	32.04	32.04	1.94%	923,107
Jul 2, 2026	31.06	33.00	31.03	31.43	31.43	0.67%	1,109,692
Jul 1, 2026	30.99	31.80	30.45	31.22	31.22	0.16%	1,175,069
Jun 30, 2026	30.74	31.54	29.97	31.17	31.17	1.46%	631,832
Jun 29, 2026	31.34	31.67	29.66	30.72	30.72	-1.29%	813,933
Jun 26, 2026	31.73	32.27	30.55	31.12	31.12	-2.84%	723,248
Jun 25, 2026	32.62	33.09	31.69	32.03	32.03	-1.87%	697,533
Jun 24, 2026	33.95	34.25	32.50	32.64	32.64	-3.77%	688,998
Jun 23, 2026	33.33	34.35	33.04	33.92	33.92	1.41%	716,102
Jun 22, 2026	33.29	34.29	32.08	33.45	33.45	-1.06%	1,104,064
Jun 18, 2026	34.31	34.31	33.31	33.81	33.81	-1.46%	871,101
Jun 17, 2026	34.31	34.62	33.41	34.31	34.31	-1.69%	1,021,888
Jun 16, 2026	33.27	35.28	32.58	34.90	34.90	5.69%	1,023,628
Jun 15, 2026	33.32	34.48	33.00	33.02	33.02	-0.72%	574,249
Jun 12, 2026	33.53	34.06	32.98	33.26	33.26	0.18%	591,668
Jun 11, 2026	33.33	33.80	32.50	33.20	33.20	-1.45%	505,914
Jun 10, 2026	34.06	34.38	33.02	33.69	33.69	-2.06%	682,380
Jun 9, 2026	34.10	34.94	33.51	34.40	34.40	1.18%	688,443
Jun 8, 2026	34.28	35.92	33.51	34.00	34.00	-3.16%	855,538
Jun 5, 2026	34.57	35.98	33.34	35.11	35.11	1.18%	817,011
Jun 4, 2026	35.19	35.65	34.26	34.70	34.70	-1.48%	695,405
Jun 3, 2026	35.93	36.42	35.02	35.22	35.22	-2.38%	805,447
Jun 2, 2026	36.90	38.39	35.51	36.08	36.08	-1.69%	1,138,857
Jun 1, 2026	37.81	38.39	36.27	36.70	36.70	2.43%	1,488,428
May 29, 2026	37.94	38.58	35.81	35.83	35.83	-6.33%	853,131
May 28, 2026	37.22	38.75	37.01	38.25	38.25	1.67%	1,036,844
May 27, 2026	39.03	39.26	36.92	37.62	37.62	-2.94%	858,462
May 26, 2026	39.32	39.80	38.45	38.76	38.76	-1.75%	1,184,202
May 25, 2026	42.18	42.61	38.80	39.45	39.45	-6.16%	1,495,011
May 22, 2026	40.63	42.32	39.82	42.04	42.04	4.50%	923,311