SHA:688665 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	43.14	44.53	43.10	44.30	-	3.72%	546,767
Jul 31, 2026	42.67	43.87	42.50	42.71	42.71	3.44%	609,847
Jul 30, 2026	42.44	42.52	40.86	41.29	41.29	-2.41%	382,798
Jul 29, 2026	42.37	42.49	40.75	42.31	42.31	2.20%	448,626
Jul 28, 2026	42.48	43.00	41.23	41.40	41.40	-3.32%	416,768
Jul 27, 2026	41.90	43.62	41.73	42.82	42.82	0.99%	469,473
Jul 24, 2026	42.23	43.75	41.51	42.40	42.40	-1.42%	375,480
Jul 23, 2026	43.69	44.50	42.84	43.01	43.01	-2.29%	523,439
Jul 22, 2026	45.03	45.55	43.80	44.02	44.02	-3.00%	881,434
Jul 21, 2026	41.00	45.69	38.88	45.38	45.38	11.17%	1,633,842
Jul 20, 2026	44.15	44.49	39.65	40.82	40.82	-5.88%	1,443,436
Jul 17, 2026	45.51	46.27	42.68	43.37	43.37	-5.43%	1,173,500
Jul 16, 2026	48.13	48.58	45.47	45.86	45.86	-4.68%	1,043,619
Jul 15, 2026	50.80	51.02	47.81	48.11	48.11	-5.00%	762,481
Jul 14, 2026	49.70	50.64	47.82	50.64	50.64	1.85%	1,042,825
Jul 13, 2026	55.01	55.43	49.56	49.72	49.72	-10.67%	1,540,299
Jul 10, 2026	58.36	59.00	55.38	55.66	55.66	-1.17%	1,182,198
Jul 9, 2026	55.44	57.24	53.65	56.32	56.32	2.18%	1,299,996
Jul 8, 2026	58.55	59.39	55.09	55.12	55.12	-6.08%	1,406,030
Jul 7, 2026	57.07	59.40	54.66	58.69	58.69	2.84%	2,049,449
Jul 6, 2026	59.94	60.49	57.00	57.07	57.07	-4.33%	1,625,513
Jul 3, 2026	61.59	61.99	59.00	59.65	59.65	-3.35%	1,654,614
Jul 2, 2026	63.52	65.58	61.23	61.72	61.72	-4.93%	1,745,914
Jul 1, 2026	66.00	67.90	63.49	64.92	64.92	-1.19%	2,283,886
Jun 30, 2026	61.64	65.76	61.64	65.70	65.70	5.51%	2,200,431
Jun 29, 2026	64.17	66.87	60.71	62.27	62.27	-2.58%	2,034,143
Jun 26, 2026	58.67	64.66	57.60	63.92	63.92	8.84%	3,471,004
Jun 25, 2026	59.00	60.65	58.15	58.73	58.73	-1.13%	1,332,550
Jun 24, 2026	59.14	59.88	56.36	59.40	59.40	-0.27%	1,878,231
Jun 23, 2026	58.62	60.56	57.90	59.56	59.56	-0.47%	1,507,662
Jun 22, 2026	61.23	62.50	58.06	59.84	59.84	-2.67%	2,074,089
Jun 18, 2026	59.10	61.88	58.70	61.48	61.48	3.22%	2,224,425
Jun 17, 2026	57.50	60.99	57.50	59.56	59.56	2.55%	2,239,775
Jun 16, 2026	57.72	58.45	56.67	58.08	58.08	0.14%	1,543,950
Jun 15, 2026	55.20	58.77	54.22	58.00	58.00	6.23%	2,233,532
Jun 12, 2026	56.50	56.67	53.92	54.60	54.60	-1.57%	1,727,920
Jun 11, 2026	53.50	55.84	53.10	55.47	55.47	2.34%	1,683,353
Jun 10, 2026	54.32	55.90	53.79	54.20	54.20	-2.18%	1,645,453
Jun 9, 2026	49.34	56.64	48.62	55.81	55.41	14.79%	2,997,445
Jun 8, 2026	49.00	49.95	47.01	48.62	48.27	-3.88%	1,266,979
Jun 5, 2026	50.20	51.87	48.01	50.58	50.22	0.78%	986,252
Jun 4, 2026	50.25	50.80	49.53	50.19	49.83	-0.20%	815,390
Jun 3, 2026	50.64	51.44	49.52	50.29	49.93	-0.71%	887,527
Jun 2, 2026	51.10	51.42	49.10	50.65	50.29	-0.88%	1,031,353
Jun 1, 2026	51.01	52.54	50.82	51.10	50.73	-0.91%	928,903
May 29, 2026	56.30	56.61	51.00	51.57	51.20	-8.40%	2,272,064
May 28, 2026	53.99	56.76	53.00	56.30	55.90	4.94%	1,729,909
May 27, 2026	54.61	55.53	53.50	53.65	53.27	-2.54%	1,357,246
May 26, 2026	57.80	58.12	53.71	55.05	54.66	-3.69%	2,136,468
May 25, 2026	54.80	57.50	53.71	57.16	56.75	5.29%	2,711,648