SHA:688667 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	81.30	85.31	81.30	83.22	83.22	5.21%	660,527
Jul 30, 2026	81.62	81.62	76.50	79.10	79.10	-2.92%	870,850
Jul 29, 2026	84.60	84.60	78.26	81.48	81.48	-2.88%	1,049,952
Jul 28, 2026	85.40	87.58	82.70	83.90	83.90	-2.81%	619,685
Jul 27, 2026	86.54	89.15	84.04	86.33	86.33	-0.43%	731,668
Jul 24, 2026	86.65	88.20	84.20	86.70	86.70	-1.23%	820,305
Jul 23, 2026	81.13	89.48	81.13	87.78	87.78	6.35%	1,782,156
Jul 22, 2026	85.00	85.63	81.01	82.54	82.54	-2.91%	1,056,386
Jul 21, 2026	84.26	85.48	75.00	85.01	85.01	2.57%	1,383,247
Jul 20, 2026	91.39	92.77	80.18	82.88	82.88	-6.37%	1,430,338
Jul 17, 2026	100.00	100.62	88.01	88.52	88.52	-11.13%	1,100,400
Jul 16, 2026	101.34	108.99	97.22	99.61	99.61	-1.37%	1,272,054
Jul 15, 2026	103.87	106.80	99.24	100.99	100.99	-2.72%	814,143
Jul 14, 2026	104.73	105.60	99.81	103.81	103.81	-1.37%	835,928
Jul 13, 2026	112.77	112.80	103.00	105.25	105.25	-6.67%	1,046,426
Jul 10, 2026	112.71	117.21	111.72	112.77	112.77	0.05%	843,271
Jul 9, 2026	109.77	113.49	104.80	112.71	112.71	3.33%	1,052,907
Jul 8, 2026	116.19	116.61	108.81	109.08	109.08	-6.44%	993,479
Jul 7, 2026	122.40	122.40	115.56	116.59	116.59	-3.99%	925,864
Jul 6, 2026	127.00	129.05	120.50	121.43	121.43	-4.49%	1,357,308
Jul 3, 2026	129.20	134.20	126.12	127.14	127.14	-1.59%	1,305,657
Jul 2, 2026	133.74	137.21	127.50	129.20	129.20	-4.05%	1,384,652
Jul 1, 2026	136.00	136.00	131.00	134.65	134.65	0.75%	1,204,885
Jun 30, 2026	126.81	133.93	126.81	133.65	133.65	2.41%	1,180,665
Jun 29, 2026	131.74	135.05	124.26	130.51	130.51	-2.01%	1,796,483
Jun 26, 2026	133.14	135.00	127.80	133.19	133.19	0.94%	1,528,892
Jun 25, 2026	127.01	136.32	127.01	131.95	131.95	3.34%	1,911,143
Jun 24, 2026	125.00	128.50	121.86	127.69	127.69	1.94%	1,387,242
Jun 23, 2026	120.74	128.40	119.36	125.26	125.26	2.24%	1,829,539
Jun 22, 2026	125.00	127.80	118.10	122.51	122.51	0.05%	2,140,313
Jun 18, 2026	118.00	123.79	118.00	122.45	122.45	2.02%	1,345,535
Jun 17, 2026	119.61	120.44	116.00	120.03	120.03	2.11%	1,352,705
Jun 16, 2026	118.00	120.92	115.02	117.55	117.55	1.27%	1,794,989
Jun 15, 2026	109.84	118.00	108.64	116.08	116.08	6.85%	2,407,833
Jun 12, 2026	110.32	116.20	108.26	108.64	108.64	0.34%	2,189,980
Jun 11, 2026	105.00	111.89	104.82	108.27	108.27	4.67%	2,212,758
Jun 10, 2026	107.98	109.38	102.50	104.24	103.44	-4.79%	1,577,081
Jun 9, 2026	107.78	109.94	105.00	109.48	108.64	2.80%	1,211,170
Jun 8, 2026	106.20	109.64	104.66	106.50	105.68	-2.87%	1,398,373
Jun 5, 2026	111.50	112.50	107.00	109.65	108.81	-0.04%	1,878,467
Jun 4, 2026	113.00	117.64	105.00	109.69	108.85	-2.11%	2,825,197
Jun 3, 2026	114.86	115.81	109.66	112.05	111.19	-3.45%	1,716,104
Jun 2, 2026	118.30	120.10	112.10	116.05	115.16	0.30%	1,742,582
Jun 1, 2026	120.33	123.06	115.00	115.70	114.81	-4.31%	1,503,843
May 29, 2026	127.71	130.00	120.20	120.91	119.98	-4.94%	1,378,155
May 28, 2026	129.25	130.00	124.05	127.20	126.22	-1.29%	1,258,032
May 27, 2026	132.00	133.00	126.00	128.86	127.87	-2.30%	1,525,619
May 26, 2026	139.01	140.39	129.10	131.90	130.89	-5.66%	2,109,688
May 25, 2026	142.90	145.67	138.50	139.81	138.74	-1.62%	1,430,385
May 22, 2026	149.94	150.69	141.00	142.11	141.02	-3.35%	1,662,400