SHA:688663 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	48.00	51.00	45.73	49.34	49.34	7.26%	7,762,875
Jul 30, 2026	54.98	55.56	45.50	46.00	46.00	-16.97%	11,249,559
Jul 29, 2026	52.52	55.44	52.36	55.40	55.40	4.53%	7,356,536
Jul 28, 2026	55.70	56.30	52.38	53.00	53.00	-5.86%	7,474,472
Jul 27, 2026	48.67	56.35	47.37	56.30	56.30	16.17%	9,826,638
Jul 24, 2026	48.58	49.86	46.54	48.62	48.46	-	5,351,217
Jul 23, 2026	48.41	49.97	47.21	48.62	48.46	1.61%	7,439,607
Jul 22, 2026	47.64	49.64	46.30	47.85	47.70	1.50%	7,947,254
Jul 21, 2026	45.96	47.22	40.71	47.14	46.99	10.15%	9,619,073
Jul 20, 2026	47.11	50.00	41.54	42.80	42.66	-7.10%	8,542,039
Jul 17, 2026	51.50	51.50	45.87	46.07	45.92	-10.02%	4,740,427
Jul 16, 2026	52.91	54.00	50.71	51.20	51.03	-4.40%	3,340,436
Jul 15, 2026	53.40	55.25	52.98	53.56	53.38	-0.56%	3,951,575
Jul 14, 2026	52.87	53.86	49.20	53.86	53.68	1.95%	4,569,953
Jul 13, 2026	57.86	60.70	52.29	52.83	52.66	-9.21%	6,147,345
Jul 10, 2026	59.64	60.36	57.71	58.19	58.00	-2.97%	4,819,992
Jul 9, 2026	55.09	60.00	53.39	59.96	59.77	8.86%	7,057,382
Jul 8, 2026	57.50	58.21	54.04	55.09	54.91	-4.32%	5,436,588
Jul 7, 2026	59.29	59.35	56.07	57.57	57.39	-3.00%	5,605,962
Jul 6, 2026	60.10	60.99	56.52	59.35	59.16	-1.63%	6,331,956
Jul 3, 2026	62.82	62.82	57.21	60.34	60.14	-2.09%	8,432,167
Jul 2, 2026	60.99	65.93	59.50	61.62	61.42	-0.09%	9,869,656
Jul 1, 2026	63.53	64.46	59.33	61.68	61.48	-2.39%	6,608,828
Jun 30, 2026	62.50	64.00	61.43	63.19	62.98	1.33%	4,400,980
Jun 29, 2026	63.55	66.66	61.26	62.36	62.16	-3.14%	7,813,186
Jun 26, 2026	59.84	67.63	56.79	64.38	64.17	9.55%	12,094,339
Jun 25, 2026	59.31	60.00	57.20	58.76	58.57	-0.92%	4,283,573
Jun 24, 2026	60.49	61.09	56.79	59.31	59.12	-2.32%	5,887,217
Jun 23, 2026	62.28	63.13	60.00	60.71	60.52	-2.51%	4,733,112
Jun 22, 2026	65.50	65.58	60.04	62.28	62.08	-4.03%	7,881,306
Jun 18, 2026	63.96	65.63	62.36	64.89	64.68	2.42%	4,994,869
Jun 17, 2026	61.96	64.91	59.86	63.36	63.15	2.75%	5,088,824
Jun 16, 2026	61.12	63.29	60.18	61.66	61.46	1.86%	4,355,161
Jun 15, 2026	59.29	61.42	58.89	60.54	60.34	2.80%	3,751,314
Jun 12, 2026	64.34	65.35	58.51	58.89	58.70	-3.43%	5,872,045
Jun 11, 2026	59.84	61.34	56.34	60.98	60.78	3.33%	6,036,876
Jun 10, 2026	59.29	60.14	56.44	59.01	58.82	-1.72%	5,604,962
Jun 9, 2026	60.00	61.42	59.09	60.05	59.86	2.61%	4,689,676
Jun 8, 2026	61.57	62.21	57.86	58.52	58.33	-7.29%	7,428,020
Jun 5, 2026	66.44	67.06	62.62	63.12	62.92	-4.98%	5,583,068
Jun 4, 2026	67.55	68.54	65.84	66.43	66.21	-0.94%	7,296,002
Jun 3, 2026	63.36	68.27	62.72	67.06	66.84	5.21%	8,710,805
Jun 2, 2026	64.29	66.60	61.70	63.74	63.53	-2.08%	6,304,156
Jun 1, 2026	64.44	66.96	63.29	65.09	64.88	0.92%	5,247,085
May 29, 2026	68.29	69.36	63.29	64.50	64.29	-4.73%	7,360,042
May 28, 2026	68.23	69.96	65.42	67.70	67.48	-1.20%	6,872,822
May 27, 2026	65.81	73.33	65.50	68.52	68.30	3.32%	10,761,079
May 26, 2026	69.48	70.71	64.48	66.32	66.11	-1.64%	7,218,282
May 25, 2026	69.23	70.14	65.99	67.43	67.21	-0.63%	7,939,644
May 22, 2026	67.86	69.54	66.29	67.86	67.64	4.40%	9,189,108