SHA:688655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	37.73	38.14	35.54	36.20	-	-4.46%	2,139,839
Jul 10, 2026	39.22	41.99	37.88	37.89	37.89	-1.89%	7,613,424
Jul 9, 2026	37.58	38.65	35.72	38.62	38.62	3.79%	5,711,197
Jul 8, 2026	38.86	39.79	36.66	37.21	37.21	-4.39%	5,707,608
Jul 7, 2026	41.03	41.30	37.99	38.92	38.92	-4.77%	5,255,506
Jul 6, 2026	43.38	44.00	39.26	40.87	40.87	-7.11%	6,761,471
Jul 3, 2026	46.08	46.51	44.00	44.00	44.00	-4.89%	6,846,386
Jul 2, 2026	49.45	50.78	45.99	46.26	46.26	-8.81%	6,044,011
Jul 1, 2026	52.17	54.97	50.41	50.73	50.73	-5.28%	9,149,619
Jun 30, 2026	47.90	56.11	47.01	53.56	53.56	11.21%	12,057,170
Jun 29, 2026	50.00	51.84	46.18	48.16	48.16	-2.75%	6,447,065
Jun 26, 2026	53.42	53.99	49.33	49.52	49.52	-8.90%	9,424,941
Jun 25, 2026	55.10	58.92	52.81	54.36	54.36	-0.26%	13,388,928
Jun 24, 2026	51.72	54.99	51.65	54.50	54.50	4.33%	10,090,160
Jun 23, 2026	54.70	54.70	51.11	52.24	52.24	-5.47%	9,087,651
Jun 22, 2026	56.00	57.89	52.52	55.26	55.26	-2.78%	13,547,218
Jun 18, 2026	51.98	58.44	51.33	56.84	56.84	8.16%	14,327,920
Jun 17, 2026	50.18	54.85	49.03	52.55	52.55	1.68%	13,473,670
Jun 16, 2026	50.55	52.90	48.55	51.68	51.68	3.57%	12,197,766
Jun 15, 2026	46.98	50.73	46.82	49.90	49.90	8.71%	9,401,855
Jun 12, 2026	48.00	48.89	45.62	45.90	45.90	-2.32%	8,538,338
Jun 11, 2026	46.66	47.50	45.67	46.99	46.99	-1.49%	6,770,721
Jun 10, 2026	49.00	49.66	46.40	47.70	47.70	-5.88%	10,490,370
Jun 9, 2026	52.00	52.98	49.48	50.68	50.68	1.14%	8,752,413
Jun 8, 2026	50.00	52.61	49.21	50.11	50.11	-8.36%	9,036,787
Jun 5, 2026	56.20	58.49	54.01	54.68	54.68	-3.56%	12,441,720
Jun 4, 2026	57.43	58.80	54.43	56.70	56.70	-3.34%	17,186,970
Jun 3, 2026	50.18	58.66	50.18	58.66	58.66	20.01%	14,436,380
Jun 2, 2026	47.61	49.76	45.00	48.88	48.88	4.27%	9,760,386
Jun 1, 2026	48.92	49.21	46.32	46.88	46.88	-2.43%	6,959,572
May 29, 2026	52.72	52.72	47.00	48.05	48.05	-8.86%	10,312,920
May 28, 2026	50.52	53.20	49.52	52.72	52.72	4.13%	9,589,061
May 27, 2026	53.20	53.20	49.31	50.63	50.63	-4.83%	10,521,370
May 26, 2026	57.30	57.80	51.80	53.20	53.20	-6.86%	12,778,640
May 25, 2026	63.23	63.23	54.46	57.12	57.12	-8.08%	17,050,140
May 22, 2026	62.00	63.63	59.75	62.14	62.14	4.24%	13,279,840
May 21, 2026	67.19	69.19	59.50	59.61	59.61	-9.54%	12,797,740
May 20, 2026	63.00	68.00	62.00	65.90	65.90	3.89%	11,529,050
May 19, 2026	63.75	64.49	58.87	63.43	63.43	0.21%	11,687,020
May 18, 2026	63.23	64.95	60.60	63.30	63.30	-2.93%	11,380,400
May 15, 2026	63.00	70.20	62.80	65.21	65.21	0.52%	12,210,740
May 14, 2026	62.66	66.60	59.00	64.87	64.87	7.19%	14,970,150
May 13, 2026	58.00	61.69	57.80	60.52	60.52	-2.34%	14,405,360
May 12, 2026	59.25	64.31	58.00	61.97	61.97	4.61%	22,626,690
May 11, 2026	52.90	61.00	52.50	59.24	59.24	11.06%	26,641,470
May 8, 2026	48.82	55.80	48.82	53.34	53.34	14.71%	25,329,520
May 7, 2026	44.69	46.84	42.33	46.50	46.50	3.56%	20,610,780
May 6, 2026	45.00	47.00	44.11	44.90	44.90	-1.38%	16,736,550
Apr 30, 2026	39.20	46.07	39.20	45.53	45.53	18.60%	24,891,890
Apr 29, 2026	35.33	40.97	34.59	38.39	38.39	11.76%	20,501,820