SHA:688699 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	44.70	48.87	44.70	46.00	46.00	9.52%	6,264,449
Jul 30, 2026	45.19	45.19	41.83	42.00	42.00	-7.14%	3,682,557
Jul 29, 2026	46.30	47.26	43.21	45.23	45.23	-3.70%	4,042,136
Jul 28, 2026	49.35	50.00	46.46	46.97	46.97	-4.94%	3,524,166
Jul 27, 2026	48.77	50.16	46.80	49.41	49.41	-0.38%	3,201,930
Jul 24, 2026	48.80	50.58	48.09	49.60	49.60	-	3,211,386
Jul 23, 2026	52.64	52.98	48.51	49.60	49.60	-3.89%	3,583,219
Jul 22, 2026	50.23	54.77	50.23	51.61	51.61	-1.32%	5,047,870
Jul 21, 2026	47.96	52.39	42.01	52.30	52.30	10.38%	6,214,795
Jul 20, 2026	52.57	53.90	45.11	47.38	47.38	-7.64%	5,784,236
Jul 17, 2026	61.27	61.27	51.00	51.30	51.30	-15.86%	6,116,961
Jul 16, 2026	66.50	70.30	60.00	60.97	60.97	-8.86%	5,589,082
Jul 15, 2026	69.28	72.68	65.39	66.90	66.90	-1.82%	6,142,616
Jul 14, 2026	65.59	68.75	62.68	68.14	68.14	2.85%	5,362,719
Jul 13, 2026	71.09	73.76	65.90	66.25	66.25	-9.07%	6,700,929
Jul 10, 2026	78.32	84.64	72.77	72.86	72.86	-7.41%	8,214,179
Jul 9, 2026	77.36	78.80	73.57	78.69	78.69	2.33%	5,801,613
Jul 8, 2026	77.00	79.90	72.52	76.90	76.90	-0.58%	4,985,715
Jul 7, 2026	79.21	81.90	75.62	77.35	77.35	-5.56%	5,988,651
Jul 6, 2026	75.99	85.80	72.00	81.90	81.90	9.21%	8,325,168
Jul 3, 2026	80.04	81.73	74.86	74.99	74.99	-6.07%	6,504,192
Jul 2, 2026	79.08	86.88	77.00	79.84	79.84	-4.17%	7,533,485
Jul 1, 2026	82.00	88.29	79.95	83.31	83.31	1.66%	9,825,436
Jun 30, 2026	71.49	83.00	69.13	81.95	81.95	14.15%	8,423,507
Jun 29, 2026	73.25	76.76	68.00	71.79	71.79	-2.49%	8,514,927
Jun 26, 2026	75.93	77.64	72.72	73.62	73.62	-4.70%	5,949,708
Jun 25, 2026	76.02	78.60	74.00	77.25	77.25	0.82%	5,707,555
Jun 24, 2026	73.30	77.66	72.60	76.62	76.62	1.35%	7,364,166
Jun 23, 2026	70.14	79.88	68.87	75.60	75.60	5.65%	9,083,560
Jun 22, 2026	72.13	72.50	68.60	71.56	71.56	-1.54%	7,596,236
Jun 18, 2026	65.00	72.68	64.70	72.68	72.68	11.22%	8,050,367
Jun 17, 2026	62.90	66.57	62.65	65.35	65.35	2.11%	4,446,344
Jun 16, 2026	61.20	65.50	61.20	64.00	64.00	4.07%	4,641,181
Jun 15, 2026	59.27	61.53	57.88	61.50	61.50	4.22%	3,349,909
Jun 12, 2026	61.88	63.86	58.20	59.01	59.01	-1.94%	4,048,998
Jun 11, 2026	58.24	62.40	58.20	60.18	60.18	3.22%	3,623,351
Jun 10, 2026	58.00	60.86	57.75	58.30	58.30	-1.35%	3,343,849
Jun 9, 2026	55.75	59.46	55.30	59.10	59.10	6.87%	3,330,006
Jun 8, 2026	55.15	56.55	54.03	55.30	55.30	-3.24%	3,243,584
Jun 5, 2026	57.20	59.20	55.51	57.15	57.15	-1.97%	3,319,010
Jun 4, 2026	57.84	59.51	57.20	58.30	58.30	-0.92%	3,444,027
Jun 3, 2026	59.00	61.19	57.78	58.84	58.84	-0.94%	4,515,590
Jun 2, 2026	60.00	61.43	58.58	59.40	59.40	-1.08%	3,966,920
Jun 1, 2026	62.70	63.50	58.80	60.05	60.05	-4.23%	5,479,665
May 29, 2026	70.74	70.74	62.21	62.70	62.70	-10.31%	8,474,725
May 28, 2026	64.58	70.49	63.09	69.91	69.91	6.75%	7,864,750
May 27, 2026	64.72	68.10	64.70	65.49	65.49	0.94%	6,048,954
May 26, 2026	66.64	67.87	63.20	64.88	64.88	-5.56%	6,246,708
May 25, 2026	65.22	69.47	62.90	68.70	68.70	5.84%	7,236,191
May 22, 2026	63.24	65.67	62.20	64.91	64.91	4.27%	6,349,920