SHA:688691 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	64.98	67.43	61.30	61.78	61.78	-7.75%	5,780,475
Jul 27, 2026	66.11	67.99	64.38	66.97	66.97	0.21%	5,078,321
Jul 24, 2026	66.88	69.58	66.83	66.83	66.83	-2.96%	4,785,787
Jul 23, 2026	73.58	73.89	68.33	68.87	68.87	-6.04%	6,059,125
Jul 22, 2026	73.00	76.73	72.10	73.30	73.30	-2.01%	7,511,599
Jul 21, 2026	72.00	75.18	61.10	74.80	74.80	6.77%	9,968,500
Jul 20, 2026	78.88	80.00	67.49	70.06	70.06	-9.12%	9,065,024
Jul 17, 2026	91.19	92.09	76.92	77.09	77.09	-16.42%	10,430,472
Jul 16, 2026	93.60	99.36	91.60	92.23	92.23	-4.41%	7,926,845
Jul 15, 2026	104.84	105.00	93.82	96.49	96.49	-6.93%	9,514,691
Jul 14, 2026	107.00	107.99	96.81	103.68	103.68	-2.44%	10,781,128
Jul 13, 2026	104.20	111.86	103.88	106.27	106.27	-1.15%	9,885,643
Jul 10, 2026	117.56	120.70	107.51	107.51	107.51	-7.36%	12,371,185
Jul 9, 2026	113.00	117.00	106.29	116.05	116.05	1.82%	19,553,962
Jul 8, 2026	103.33	118.04	103.33	113.98	113.98	15.87%	26,128,684
Jul 7, 2026	95.58	101.56	94.10	98.37	98.37	1.10%	5,710,547
Jul 6, 2026	100.23	101.50	93.10	97.30	97.30	-2.27%	7,473,358
Jul 3, 2026	103.00	105.50	99.18	99.56	99.56	-4.10%	8,398,557
Jul 2, 2026	108.00	114.18	102.10	103.82	103.82	-6.05%	8,180,461
Jul 1, 2026	117.59	119.16	109.30	110.50	110.50	-4.68%	10,262,060
Jun 30, 2026	101.86	116.60	100.80	115.93	115.93	14.77%	14,966,174
Jun 29, 2026	102.10	105.88	96.96	101.01	101.01	-1.93%	8,256,626
Jun 26, 2026	106.30	107.63	100.80	103.00	103.00	-6.02%	8,575,875
Jun 25, 2026	107.62	112.49	101.80	109.60	109.60	1.84%	12,033,982
Jun 24, 2026	100.25	110.78	98.09	107.62	107.62	5.98%	10,210,538
Jun 23, 2026	100.00	105.28	97.13	101.55	101.55	0.05%	5,354,147
Jun 22, 2026	106.21	106.66	98.53	101.50	101.50	-4.77%	7,909,360
Jun 18, 2026	100.13	108.60	99.60	106.58	106.58	6.11%	8,378,194
Jun 17, 2026	95.58	101.20	95.01	100.44	100.44	2.98%	6,816,691
Jun 16, 2026	98.08	99.56	96.15	97.53	97.53	-0.56%	5,880,518
Jun 15, 2026	95.70	99.53	95.00	98.08	98.08	2.52%	6,231,989
Jun 12, 2026	96.76	98.85	93.23	95.67	95.67	1.94%	5,090,854
Jun 11, 2026	91.93	95.99	91.93	93.85	93.85	0.37%	3,784,713
Jun 10, 2026	93.31	97.12	91.01	93.50	93.50	-1.52%	4,031,498
Jun 9, 2026	92.00	96.45	91.01	94.94	94.94	4.93%	5,041,067
Jun 8, 2026	88.14	93.76	88.13	90.48	90.48	-4.86%	5,006,844
Jun 5, 2026	96.50	101.00	94.36	95.10	95.10	-3.79%	6,448,312
Jun 4, 2026	96.80	101.95	96.00	98.85	98.85	0.36%	5,868,043
Jun 3, 2026	98.51	102.99	96.80	98.50	98.50	1.08%	6,616,128
Jun 2, 2026	98.12	100.83	94.33	97.45	97.45	-0.66%	6,517,909
Jun 1, 2026	106.49	107.82	98.00	98.10	98.10	-7.28%	7,556,364
May 29, 2026	118.40	118.65	104.23	105.80	105.80	-10.85%	12,053,840
May 28, 2026	113.30	123.60	112.00	118.67	118.67	2.30%	10,943,300
May 27, 2026	127.17	127.79	113.62	116.00	116.00	-7.39%	12,710,140
May 26, 2026	131.10	131.98	121.60	125.26	125.26	-5.82%	13,373,670
May 25, 2026	122.50	138.50	122.43	133.00	133.00	8.39%	16,614,290
May 22, 2026	120.09	125.96	116.20	122.70	122.70	3.40%	10,931,720
May 21, 2026	128.43	130.00	116.66	118.67	118.67	-7.62%	13,459,560
May 20, 2026	122.00	134.00	118.41	128.46	128.46	5.17%	19,512,750
May 19, 2026	109.92	122.85	106.88	122.14	122.14	12.99%	15,727,040