SHA:688709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	37.49	39.50	36.52	36.76	36.76	-1.92%	12,532,442
Jul 9, 2026	35.99	37.48	35.03	37.48	37.48	4.78%	8,426,752
Jul 8, 2026	35.98	36.98	34.50	35.77	35.77	-0.11%	6,475,104
Jul 7, 2026	36.00	36.80	34.92	35.81	35.81	-1.57%	5,794,363
Jul 6, 2026	36.71	37.14	34.20	36.38	36.38	0.36%	8,533,253
Jul 3, 2026	37.52	37.52	35.88	36.25	36.25	-2.55%	7,897,472
Jul 2, 2026	37.90	40.15	37.15	37.20	37.20	-4.17%	9,933,600
Jul 1, 2026	38.39	40.60	38.00	38.82	38.82	1.92%	12,117,600
Jun 30, 2026	36.15	38.50	35.80	38.09	38.09	5.54%	10,011,306
Jun 29, 2026	35.70	36.69	33.95	36.09	36.09	0.25%	8,423,846
Jun 26, 2026	37.07	37.45	35.48	36.00	36.00	-4.59%	9,227,533
Jun 25, 2026	36.86	38.19	35.90	37.73	37.73	4.81%	12,528,276
Jun 24, 2026	35.33	36.32	34.82	36.00	36.00	1.93%	7,548,716
Jun 23, 2026	35.41	36.68	34.88	35.32	35.32	-1.12%	6,924,178
Jun 22, 2026	36.66	36.98	34.92	35.72	35.72	-2.54%	7,998,563
Jun 18, 2026	36.35	37.32	36.11	36.65	36.65	1.58%	8,278,751
Jun 17, 2026	35.51	36.38	35.07	36.08	36.08	1.06%	7,092,810
Jun 16, 2026	35.58	37.13	34.81	35.70	35.70	1.45%	8,743,873
Jun 15, 2026	35.48	35.67	34.66	35.19	35.19	-0.03%	8,163,863
Jun 12, 2026	36.42	37.29	35.13	35.20	35.20	-2.25%	10,056,156
Jun 11, 2026	32.52	36.25	32.07	36.01	36.01	9.39%	17,708,313
Jun 10, 2026	31.72	32.95	31.25	32.92	32.92	2.43%	7,820,374
Jun 9, 2026	31.97	32.28	30.95	32.14	32.14	3.18%	5,541,215
Jun 8, 2026	31.88	32.59	30.58	31.15	31.15	-6.12%	7,271,881
Jun 5, 2026	33.50	33.94	32.00	33.18	33.18	-1.78%	7,777,023
Jun 4, 2026	33.40	34.33	33.27	33.78	33.78	-0.47%	5,494,517
Jun 3, 2026	34.36	35.19	33.20	33.94	33.94	-0.76%	9,533,438
Jun 2, 2026	35.10	35.65	33.68	34.20	34.20	-2.26%	6,885,615
Jun 1, 2026	35.60	37.18	34.77	34.99	34.99	-1.71%	7,446,970
May 29, 2026	38.92	39.00	35.36	35.60	35.60	-8.53%	11,527,394
May 28, 2026	39.26	39.26	38.01	38.92	38.92	-0.15%	7,999,150
May 27, 2026	40.01	42.03	38.70	38.98	38.98	-1.54%	11,770,319
May 26, 2026	40.39	40.96	38.60	39.59	39.59	-1.79%	9,213,379
May 25, 2026	39.50	40.59	38.50	40.31	40.31	1.59%	8,569,307
May 22, 2026	38.35	39.90	37.85	39.68	39.68	4.95%	7,964,547
May 21, 2026	41.12	41.35	37.73	37.81	37.81	-6.43%	10,381,999
May 20, 2026	39.59	41.26	39.40	40.41	40.41	0.92%	9,189,189
May 19, 2026	39.12	40.16	38.40	40.04	40.04	1.70%	6,934,895
May 18, 2026	39.65	40.56	39.03	39.37	39.37	-0.71%	7,294,419
May 15, 2026	41.20	41.65	39.01	39.65	39.65	-3.17%	10,854,648
May 14, 2026	40.89	43.36	40.89	40.95	40.95	2.15%	14,627,889
May 13, 2026	39.00	40.68	38.55	40.09	40.09	1.85%	8,429,736
May 12, 2026	40.02	40.03	38.73	39.36	39.36	-1.72%	6,930,067
May 11, 2026	40.04	40.88	39.60	40.05	40.05	1.80%	8,739,678
May 8, 2026	39.63	39.79	38.97	39.34	39.34	-1.82%	6,463,094
May 7, 2026	38.86	40.27	38.20	40.07	40.07	3.89%	8,595,893
May 6, 2026	38.34	40.87	38.34	38.57	38.57	2.39%	14,653,835
Apr 30, 2026	34.45	38.00	34.45	37.67	37.67	-7.19%	17,369,060
Apr 29, 2026	41.09	41.39	40.28	40.59	40.59	-1.55%	5,800,066
Apr 28, 2026	43.05	43.05	40.92	41.23	41.23	-4.23%	6,753,977