SHA:688683 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	27.99	31.15	27.72	29.30	29.30	7.33%	2,680,641
Jul 30, 2026	28.39	28.48	27.03	27.30	27.30	-3.19%	1,756,245
Jul 29, 2026	28.97	28.97	27.50	28.20	28.20	-2.08%	1,837,073
Jul 28, 2026	29.50	30.42	28.72	28.80	28.80	-4.41%	1,729,602
Jul 27, 2026	28.53	30.44	27.97	30.13	30.13	6.84%	3,313,697
Jul 24, 2026	27.73	28.46	27.22	28.20	28.20	1.15%	1,631,420
Jul 23, 2026	27.11	28.17	27.01	27.88	27.88	1.31%	2,057,461
Jul 22, 2026	25.23	28.08	25.23	27.52	27.52	6.92%	3,855,220
Jul 21, 2026	25.06	25.75	22.37	25.74	25.74	4.76%	3,093,935
Jul 20, 2026	26.50	27.50	24.03	24.57	24.57	-7.07%	3,993,003
Jul 17, 2026	29.74	30.06	26.22	26.44	26.44	-13.31%	3,618,700
Jul 16, 2026	31.01	31.80	29.74	30.50	30.50	-3.08%	2,344,627
Jul 15, 2026	32.17	32.98	30.50	31.47	31.47	-3.26%	2,668,736
Jul 14, 2026	31.14	32.60	29.72	32.53	32.53	2.94%	3,580,971
Jul 13, 2026	33.36	33.90	30.91	31.60	31.60	-6.73%	3,778,735
Jul 10, 2026	31.72	34.01	31.06	33.88	33.88	7.66%	3,296,803
Jul 9, 2026	30.52	31.68	30.00	31.47	31.47	2.64%	2,885,590
Jul 8, 2026	30.70	31.89	29.99	30.66	30.66	1.09%	3,793,169
Jul 7, 2026	32.77	32.77	29.79	30.33	30.33	-9.41%	5,239,665
Jul 6, 2026	35.76	35.76	33.17	33.48	33.48	-4.89%	2,887,265
Jul 3, 2026	28.83	36.70	28.83	35.20	35.20	-2.30%	2,557,175
Jul 2, 2026	37.50	37.88	35.82	36.03	36.03	-3.61%	2,197,153
Jul 1, 2026	38.20	39.17	37.03	37.38	37.38	-1.42%	2,692,475
Jun 30, 2026	37.42	38.20	36.50	37.92	37.92	2.90%	1,860,916
Jun 29, 2026	36.39	37.48	35.71	36.85	36.85	0.96%	1,857,623
Jun 26, 2026	36.50	37.07	35.45	36.50	36.50	-0.11%	2,771,749
Jun 25, 2026	37.74	38.47	36.39	36.54	36.54	-3.36%	2,283,529
Jun 24, 2026	38.35	39.00	37.33	37.81	37.81	-1.28%	1,741,811
Jun 23, 2026	40.20	40.20	37.99	38.30	38.30	-4.68%	2,326,843
Jun 22, 2026	41.49	41.70	38.67	40.18	40.18	-2.05%	2,588,995
Jun 18, 2026	41.73	42.93	40.95	41.02	41.02	-1.70%	2,101,643
Jun 17, 2026	40.59	42.02	39.17	41.73	41.73	4.32%	2,215,342
Jun 16, 2026	40.40	40.65	39.15	40.00	40.00	-1.01%	1,888,726
Jun 15, 2026	38.50	40.77	37.73	40.41	40.41	5.23%	2,386,574
Jun 12, 2026	37.62	38.84	37.62	38.40	38.40	2.10%	1,425,982
Jun 11, 2026	38.90	40.99	37.21	37.69	37.61	-2.00%	2,005,067
Jun 10, 2026	37.66	38.55	36.60	38.46	38.38	2.21%	1,993,154
Jun 9, 2026	37.00	37.74	36.00	37.63	37.55	4.38%	1,958,326
Jun 8, 2026	36.11	37.24	35.41	36.05	35.97	-4.33%	2,061,055
Jun 5, 2026	37.60	38.29	36.08	37.68	37.60	-1.10%	1,843,121
Jun 4, 2026	39.00	39.00	37.00	38.10	38.02	0.69%	1,921,816
Jun 3, 2026	37.58	39.95	37.42	37.84	37.76	0.32%	2,206,277
Jun 2, 2026	38.77	38.77	36.50	37.72	37.64	0.21%	2,143,366
Jun 1, 2026	38.53	39.40	37.00	37.64	37.56	-0.66%	2,879,502
May 29, 2026	41.30	41.30	37.71	37.89	37.81	-7.16%	2,443,816
May 28, 2026	42.30	42.30	40.60	40.81	40.72	-4.52%	1,806,165
May 27, 2026	43.80	44.10	42.20	42.74	42.65	-1.18%	2,683,714
May 26, 2026	42.45	51.00	41.82	43.25	43.16	1.76%	3,174,742
May 25, 2026	44.00	44.00	39.97	42.50	42.41	-2.68%	2,388,737
May 22, 2026	43.07	44.50	43.05	43.67	43.58	1.56%	2,327,435