SHA:688680 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	33.74	34.99	33.74	34.60	34.60	1.73%	887,440
Jul 30, 2026	34.45	35.00	33.69	34.01	34.01	-1.13%	869,317
Jul 29, 2026	33.35	34.57	33.17	34.40	34.40	2.23%	1,030,201
Jul 28, 2026	33.26	34.01	33.03	33.65	33.65	0.78%	796,038
Jul 27, 2026	32.73	33.98	32.48	33.39	33.39	2.17%	1,859,150
Jul 24, 2026	32.83	33.38	32.11	32.68	32.68	-0.64%	1,724,810
Jul 23, 2026	32.34	33.12	31.52	32.89	32.89	2.97%	1,290,350
Jul 22, 2026	32.16	32.94	31.81	31.94	31.94	-1.96%	1,315,718
Jul 21, 2026	32.83	32.98	30.21	32.58	32.58	-0.34%	2,489,950
Jul 20, 2026	34.84	35.23	32.11	32.69	32.69	-5.87%	3,096,299
Jul 17, 2026	34.79	36.17	34.25	34.73	34.73	0.32%	2,493,299
Jul 16, 2026	35.20	35.45	33.99	34.62	34.62	-0.57%	1,250,950
Jul 15, 2026	34.81	35.70	34.51	34.82	34.82	0.03%	1,010,916
Jul 14, 2026	34.83	34.93	33.80	34.81	34.81	1.25%	1,529,028
Jul 13, 2026	37.62	37.62	34.32	34.38	34.38	-7.85%	1,977,507
Jul 10, 2026	36.84	38.88	36.55	37.31	37.31	0.51%	1,621,593
Jul 9, 2026	37.25	37.95	36.00	37.12	37.12	-0.59%	1,457,649
Jul 8, 2026	38.65	39.01	37.01	37.34	37.34	-3.34%	1,972,905
Jul 7, 2026	40.32	40.45	38.42	38.63	38.63	-2.65%	1,704,501
Jul 6, 2026	40.88	41.98	39.68	39.68	39.68	-3.22%	1,886,753
Jul 3, 2026	41.71	41.71	40.20	41.00	41.00	-0.85%	2,404,643
Jul 2, 2026	42.74	43.61	41.18	41.35	41.35	-3.25%	2,665,599
Jul 1, 2026	42.19	43.58	41.06	42.74	42.74	1.76%	2,143,267
Jun 30, 2026	41.10	42.12	40.22	42.00	42.00	1.69%	1,451,337
Jun 29, 2026	40.93	41.43	37.88	41.30	41.30	0.29%	3,353,785
Jun 26, 2026	41.21	42.30	40.08	41.18	41.18	-0.07%	3,573,947
Jun 25, 2026	43.32	43.35	40.82	41.21	41.21	-4.94%	3,017,131
Jun 24, 2026	44.70	44.85	42.32	43.35	43.35	-2.93%	2,848,004
Jun 23, 2026	45.12	45.20	44.25	44.66	44.66	-1.02%	2,203,790
Jun 22, 2026	44.01	45.20	42.90	45.12	45.12	1.17%	3,343,087
Jun 18, 2026	46.28	46.38	44.59	44.60	44.60	-1.46%	2,085,511
Jun 17, 2026	45.70	46.25	44.53	45.26	45.26	-0.85%	2,465,709
Jun 16, 2026	43.27	45.79	42.74	45.65	45.65	5.74%	2,850,154
Jun 15, 2026	43.31	43.93	42.80	43.17	43.17	-0.18%	1,535,180
Jun 12, 2026	43.19	44.45	42.70	43.25	43.25	1.34%	2,458,072
Jun 11, 2026	42.07	43.80	41.99	42.68	42.68	0.52%	2,754,729
Jun 10, 2026	42.38	42.90	40.87	42.46	42.46	-0.79%	2,244,281
Jun 9, 2026	43.04	43.46	42.18	42.80	42.80	-0.12%	1,470,430
Jun 8, 2026	41.75	43.85	41.51	42.85	42.85	-1.86%	2,392,611
Jun 5, 2026	44.00	44.88	42.79	43.66	43.66	-1.27%	2,733,870
Jun 4, 2026	42.05	45.63	41.76	44.22	44.22	4.54%	4,420,377
Jun 3, 2026	42.28	43.85	41.60	42.30	42.30	-0.21%	2,424,594
Jun 2, 2026	42.53	43.47	40.49	42.39	42.39	-0.87%	3,704,919
Jun 1, 2026	42.40	44.57	41.40	42.76	42.76	2.64%	2,967,650
May 29, 2026	45.07	45.07	41.37	41.66	41.66	-7.57%	3,469,882
May 28, 2026	44.20	45.99	43.15	45.07	45.07	0.56%	3,040,699
May 27, 2026	46.00	47.14	44.00	44.82	44.82	-2.54%	2,682,535
May 26, 2026	47.89	47.89	44.91	45.99	45.99	-3.18%	2,632,844
May 25, 2026	46.50	47.76	44.36	47.50	47.50	2.61%	3,711,452
May 22, 2026	44.93	47.00	44.31	46.29	46.29	3.37%	2,739,064