SHA:688689 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	33.21	34.68	32.79	32.80	32.80	4.43%	10,588,462
Jul 30, 2026	34.22	34.50	31.02	31.41	31.41	-9.35%	9,484,864
Jul 29, 2026	34.56	34.86	32.64	34.65	34.65	-	7,875,157
Jul 28, 2026	36.31	37.81	34.40	34.65	34.65	-7.58%	6,724,109
Jul 27, 2026	36.15	37.54	35.28	37.49	37.49	1.90%	6,920,881
Jul 24, 2026	35.70	38.47	35.26	36.79	36.79	1.15%	8,590,550
Jul 23, 2026	38.00	38.38	36.08	36.37	36.37	-3.99%	8,285,949
Jul 22, 2026	39.27	40.71	37.49	37.88	37.88	-6.61%	15,319,741
Jul 21, 2026	38.05	41.33	32.27	40.56	40.56	9.53%	16,635,836
Jul 20, 2026	43.47	43.70	35.70	37.03	37.03	-7.29%	10,988,082
Jul 17, 2026	44.66	45.60	39.73	39.94	39.94	-10.75%	9,485,685
Jul 16, 2026	46.00	48.50	44.33	44.75	44.75	-5.51%	8,660,017
Jul 15, 2026	54.16	54.50	46.80	47.36	47.36	-10.98%	10,233,633
Jul 14, 2026	53.65	54.69	51.05	53.20	53.20	0.06%	8,248,283
Jul 13, 2026	58.00	59.98	52.41	53.17	53.17	-8.81%	11,403,615
Jul 10, 2026	65.33	67.82	57.93	58.31	58.31	-13.41%	16,098,820
Jul 9, 2026	66.66	69.88	63.20	67.34	67.34	0.81%	13,263,203
Jul 8, 2026	75.79	75.79	65.15	66.80	66.80	-11.11%	12,882,777
Jul 7, 2026	78.22	78.68	71.68	75.15	75.15	-6.93%	12,398,696
Jul 6, 2026	69.00	80.80	69.00	80.75	80.75	18.70%	16,343,276
Jul 3, 2026	78.00	79.00	67.00	68.03	68.03	-14.96%	15,848,924
Jul 2, 2026	69.96	85.06	68.01	80.00	80.00	3.23%	18,186,855
Jul 1, 2026	59.95	77.66	59.95	77.50	77.50	19.75%	25,899,998
Jun 30, 2026	66.00	66.00	58.47	64.72	64.72	15.82%	20,707,679
Jun 29, 2026	55.88	55.88	55.88	55.88	55.88	19.99%	1,564,553
Jun 11, 2026	42.00	47.24	41.80	46.82	46.57	9.26%	7,797,188
Jun 10, 2026	39.04	42.88	38.50	42.85	42.62	8.67%	5,452,912
Jun 9, 2026	38.31	39.60	37.05	39.43	39.22	4.31%	3,002,615
Jun 8, 2026	39.16	39.57	36.90	37.80	37.60	-6.48%	3,848,012
Jun 5, 2026	39.60	41.44	39.11	40.42	40.20	0.72%	2,384,974
Jun 4, 2026	39.40	41.12	39.00	40.13	39.92	1.31%	2,465,427
Jun 3, 2026	38.63	40.19	38.52	39.61	39.40	2.54%	3,225,688
Jun 2, 2026	39.46	40.29	38.22	38.63	38.42	-2.79%	2,918,611
Jun 1, 2026	38.57	40.85	38.35	39.74	39.53	2.55%	5,561,708
May 29, 2026	43.55	43.55	38.59	38.75	38.54	-9.99%	6,432,146
May 28, 2026	41.91	43.48	40.92	43.05	42.82	2.74%	4,842,180
May 27, 2026	43.55	45.10	40.99	41.90	41.68	-4.73%	6,330,504
May 26, 2026	44.29	44.50	42.63	43.98	43.75	0.50%	5,270,403
May 25, 2026	41.72	44.30	40.91	43.76	43.53	4.19%	4,693,732
May 22, 2026	41.03	42.28	40.30	42.00	41.78	3.70%	4,127,246
May 21, 2026	44.51	44.98	40.33	40.50	40.28	-8.27%	6,015,183
May 20, 2026	43.39	44.94	42.91	44.15	43.91	1.75%	5,357,793
May 19, 2026	42.47	43.56	40.70	43.39	43.16	1.95%	4,819,562
May 18, 2026	42.77	43.95	40.68	42.56	42.33	-1.78%	5,781,227
May 15, 2026	41.99	45.00	41.62	43.33	43.10	3.00%	6,817,046
May 14, 2026	40.31	43.15	40.04	42.07	41.85	4.52%	6,510,369
May 13, 2026	39.78	40.70	38.82	40.25	40.04	1.00%	3,805,525
May 12, 2026	40.15	40.76	39.20	39.85	39.64	-0.67%	2,827,844
May 11, 2026	39.99	41.08	39.77	40.12	39.91	1.21%	4,246,817
May 8, 2026	39.68	39.79	38.88	39.64	39.43	-1.10%	2,992,340