SHA:688646 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	58.19	58.87	56.00	57.50	57.50	2.86%	953,067
Jul 30, 2026	60.68	60.68	55.00	55.90	55.90	-6.21%	1,314,746
Jul 29, 2026	60.84	60.84	58.03	59.60	59.60	-0.67%	941,850
Jul 28, 2026	58.00	61.66	58.00	60.00	60.00	0.17%	903,594
Jul 27, 2026	60.45	63.58	58.30	59.90	59.90	-2.76%	2,106,887
Jul 24, 2026	63.10	63.20	61.10	61.60	61.60	-2.73%	652,923
Jul 23, 2026	62.75	64.63	61.27	63.33	63.33	3.36%	1,191,930
Jul 22, 2026	60.20	63.99	60.20	61.27	61.27	-0.37%	1,506,197
Jul 21, 2026	55.58	61.50	53.30	61.50	61.50	16.04%	2,151,959
Jul 20, 2026	68.48	68.48	53.00	53.00	53.00	-20.00%	1,505,008
Jul 17, 2026	68.67	69.45	65.50	66.25	66.25	-3.54%	732,546
Jul 16, 2026	70.00	70.13	67.65	68.68	68.68	-1.89%	841,613
Jul 15, 2026	65.88	71.58	64.22	70.00	70.00	8.43%	2,249,455
Jul 14, 2026	61.22	65.97	56.31	64.56	64.56	5.46%	1,825,936
Jul 13, 2026	68.56	68.56	61.01	61.22	61.22	-9.52%	1,686,282
Jul 10, 2026	69.77	70.10	66.88	67.66	67.66	-3.02%	1,075,545
Jul 9, 2026	70.40	70.67	66.50	69.77	69.77	-0.88%	1,174,145
Jul 8, 2026	70.70	71.49	67.60	70.39	70.39	-0.44%	777,672
Jul 7, 2026	73.20	73.87	67.70	70.70	70.70	-3.64%	1,476,335
Jul 6, 2026	78.22	80.29	71.50	73.37	73.37	-6.15%	2,368,017
Jul 3, 2026	75.00	80.20	74.00	78.18	78.18	5.93%	2,699,243
Jul 2, 2026	75.88	75.88	72.50	73.80	73.80	-1.49%	760,210
Jul 1, 2026	74.66	77.28	74.07	74.92	74.92	1.02%	1,020,368
Jun 30, 2026	70.50	74.22	69.66	74.16	74.16	4.22%	1,073,496
Jun 29, 2026	74.85	74.88	71.10	71.16	71.16	-3.71%	747,385
Jun 26, 2026	73.20	74.35	71.09	73.90	73.90	1.62%	759,413
Jun 25, 2026	75.48	76.89	70.16	72.72	72.72	-3.71%	1,356,763
Jun 24, 2026	75.00	76.35	72.43	75.52	75.52	-1.92%	1,601,347
Jun 23, 2026	73.70	79.75	70.51	77.00	77.00	6.13%	2,821,303
Jun 22, 2026	72.25	76.60	71.90	72.55	72.55	2.23%	2,271,659
Jun 18, 2026	66.36	71.30	66.36	70.97	70.97	6.96%	1,541,119
Jun 17, 2026	66.05	67.50	65.99	66.35	66.35	0.45%	609,522
Jun 16, 2026	67.00	67.58	65.03	66.05	66.05	-0.59%	916,350
Jun 15, 2026	65.18	66.47	64.13	66.44	66.44	3.99%	957,283
Jun 12, 2026	63.90	65.20	63.21	63.89	63.89	-0.02%	792,777
Jun 11, 2026	64.00	65.77	63.12	63.90	63.90	-1.39%	679,963
Jun 10, 2026	64.50	65.49	61.99	64.80	64.80	0.26%	818,413
Jun 9, 2026	64.27	64.76	62.58	64.63	64.63	5.45%	996,195
Jun 8, 2026	62.00	64.00	61.00	61.29	61.29	-5.17%	894,983
Jun 5, 2026	67.71	67.80	64.08	64.63	64.63	-4.96%	1,171,407
Jun 4, 2026	68.71	69.60	67.59	68.00	68.00	-1.41%	740,543
Jun 3, 2026	68.21	70.45	67.50	68.97	68.97	1.13%	971,205
Jun 2, 2026	68.00	69.58	67.44	68.20	68.20	0.29%	991,994
Jun 1, 2026	65.58	68.48	64.01	68.00	68.00	7.10%	1,690,363
May 29, 2026	68.00	68.00	62.50	63.49	63.49	-6.34%	2,294,015
May 28, 2026	70.42	70.42	67.13	67.79	67.79	-3.09%	1,504,390
May 27, 2026	72.30	73.40	69.38	69.95	69.95	-3.21%	1,155,636
May 26, 2026	72.82	74.82	68.00	72.27	72.27	-2.63%	2,455,397
May 25, 2026	74.77	75.95	72.20	74.22	74.22	0.61%	1,385,368
May 22, 2026	69.60	73.77	69.55	73.77	73.77	5.85%	1,458,998