SHA:688655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	30.32	31.12	28.83	29.14	-	-3.99%	5,182,291
Jul 31, 2026	32.00	32.80	30.13	30.35	30.35	6.49%	7,888,818
Jul 30, 2026	30.37	30.54	27.24	28.50	28.50	-6.19%	6,181,787
Jul 29, 2026	30.66	32.50	28.91	30.38	30.38	-0.69%	6,004,935
Jul 28, 2026	31.86	32.48	30.23	30.59	30.59	-5.79%	6,068,047
Jul 27, 2026	30.71	32.84	29.81	32.47	32.47	6.39%	7,121,447
Jul 24, 2026	32.47	33.98	30.42	30.52	30.52	-1.99%	8,127,318
Jul 23, 2026	32.00	32.98	30.40	31.14	31.14	-1.70%	4,895,542
Jul 22, 2026	30.80	32.50	30.31	31.68	31.68	1.47%	8,770,945
Jul 21, 2026	28.29	31.94	24.10	31.22	31.22	12.87%	10,062,695
Jul 20, 2026	31.85	32.32	27.30	27.66	27.66	-8.74%	9,067,920
Jul 17, 2026	35.21	35.21	29.80	30.31	30.31	-13.89%	8,149,262
Jul 16, 2026	34.71	38.03	34.26	35.20	35.20	0.03%	6,289,895
Jul 15, 2026	37.40	37.56	35.00	35.19	35.19	-4.27%	5,197,552
Jul 14, 2026	34.24	37.40	33.60	36.76	36.76	9.54%	8,403,848
Jul 13, 2026	37.73	38.14	33.39	33.56	33.56	-11.43%	7,251,821
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