SHA:688690 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	34.73	35.44	33.95	34.34	34.34	-2.66%	7,816,749
Jul 29, 2026	34.00	35.32	32.86	35.28	35.28	4.81%	10,082,510
Jul 28, 2026	34.60	35.14	33.26	33.66	33.66	-4.92%	7,859,402
Jul 27, 2026	34.58	35.92	34.58	35.40	35.40	0.54%	8,324,564
Jul 24, 2026	36.20	36.57	34.88	35.21	35.21	-3.27%	8,161,224
Jul 23, 2026	34.71	37.33	34.41	36.40	36.40	5.66%	13,591,564
Jul 22, 2026	34.67	35.58	34.42	34.45	34.45	-1.20%	9,374,141
Jul 21, 2026	33.15	35.15	32.17	34.87	34.87	3.66%	13,041,349
Jul 20, 2026	33.00	34.69	32.70	33.64	33.64	4.15%	14,880,566
Jul 17, 2026	34.70	35.17	32.06	32.30	32.30	-7.98%	16,009,710
Jul 16, 2026	36.86	37.77	34.88	35.10	35.10	-7.61%	14,230,230
Jul 15, 2026	37.40	38.85	37.28	37.99	37.99	3.60%	12,515,040
Jul 14, 2026	36.76	37.60	35.67	36.67	36.67	-0.35%	11,876,035
Jul 13, 2026	39.62	40.19	36.50	36.80	36.80	-8.23%	14,711,700
Jul 10, 2026	40.01	42.32	39.60	40.10	40.10	-0.87%	14,935,350
Jul 9, 2026	39.55	40.50	38.18	40.45	40.45	7.55%	16,915,530
Jul 8, 2026	40.55	40.78	37.51	37.61	37.61	-5.81%	13,082,320
Jul 7, 2026	40.98	42.20	39.68	39.93	39.93	-2.75%	10,814,571
Jul 6, 2026	40.42	42.80	39.86	41.06	41.06	1.96%	15,207,461
Jul 3, 2026	42.69	43.24	40.18	40.27	40.27	-4.84%	17,996,735
Jul 2, 2026	44.50	46.50	42.10	42.32	42.32	-6.02%	16,873,294
Jul 1, 2026	43.50	45.80	41.90	45.03	45.03	2.11%	18,764,320
Jun 30, 2026	45.28	45.80	43.06	44.10	44.10	-4.03%	16,927,148
Jun 29, 2026	43.23	45.95	42.54	45.95	45.95	7.44%	20,444,560
Jun 26, 2026	45.05	46.50	42.31	42.77	42.77	-5.81%	15,257,170
Jun 25, 2026	44.99	45.60	43.81	45.41	45.41	-	14,065,080
Jun 24, 2026	42.97	48.00	41.85	45.41	45.41	5.78%	21,261,220
Jun 23, 2026	42.77	44.40	42.28	42.93	42.93	0.56%	16,451,900
Jun 22, 2026	42.20	42.98	40.98	42.69	42.69	-1.36%	14,980,070
Jun 18, 2026	40.30	43.86	40.05	43.28	43.28	7.10%	16,790,930
Jun 17, 2026	39.18	41.11	39.15	40.41	40.41	1.43%	12,055,500
Jun 16, 2026	39.51	40.30	39.12	39.84	39.84	-0.65%	13,154,680
Jun 15, 2026	36.06	40.46	35.63	40.10	40.10	10.93%	21,123,389
Jun 12, 2026	34.28	37.43	34.13	36.15	36.15	6.95%	18,406,040
Jun 11, 2026	34.00	34.94	33.45	33.80	33.80	-2.17%	12,341,670
Jun 10, 2026	34.53	34.95	33.75	34.55	34.55	-1.29%	14,988,660
Jun 9, 2026	38.52	38.52	34.70	35.00	35.00	-6.82%	23,941,690
Jun 8, 2026	40.66	41.81	37.39	37.56	37.56	-10.64%	21,856,268
Jun 5, 2026	41.45	44.50	41.07	42.03	42.03	0.91%	22,158,620
Jun 4, 2026	40.84	41.80	39.95	41.65	41.65	1.57%	14,583,274
Jun 3, 2026	39.11	42.10	39.11	41.11	41.01	3.29%	19,638,810
Jun 2, 2026	38.24	41.01	38.10	39.80	39.70	4.08%	20,904,190
Jun 1, 2026	37.84	39.64	37.10	38.24	38.15	0.29%	21,550,670
May 29, 2026	40.57	41.43	37.16	38.13	38.04	-6.48%	21,999,110
May 28, 2026	42.00	42.19	40.06	40.77	40.67	-1.69%	21,390,550
May 27, 2026	36.96	43.50	36.50	41.47	41.37	13.96%	35,559,900
May 26, 2026	36.02	37.40	34.81	36.39	36.30	1.82%	19,459,080
May 25, 2026	36.66	37.40	35.50	35.74	35.65	-1.30%	10,004,260
May 22, 2026	34.90	36.40	34.78	36.21	36.12	4.41%	12,729,230
May 21, 2026	37.05	38.08	34.53	34.68	34.59	-6.40%	17,496,700