SHA:688709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	25.70	25.70	24.83	24.89	24.89	2.81%	8,784,377
Jul 30, 2026	24.71	24.89	23.90	24.21	24.21	-3.16%	5,824,157
Jul 29, 2026	25.03	25.31	23.62	25.00	25.00	-0.79%	9,102,844
Jul 28, 2026	26.31	26.31	25.00	25.20	25.20	-6.67%	12,280,910
Jul 27, 2026	23.30	27.96	23.06	27.00	27.00	15.88%	17,561,360
Jul 24, 2026	23.19	23.96	23.08	23.30	23.30	-1.85%	4,377,545
Jul 23, 2026	24.22	24.65	23.35	23.74	23.74	-1.66%	5,644,672
Jul 22, 2026	24.22	24.94	23.91	24.14	24.14	-2.35%	7,219,369
Jul 21, 2026	23.47	24.73	21.78	24.72	24.72	5.55%	10,371,990
Jul 20, 2026	24.33	24.50	22.22	23.42	23.42	-0.76%	9,379,932
Jul 17, 2026	26.82	26.90	23.50	23.60	23.60	-12.01%	10,972,911
Jul 16, 2026	29.80	30.46	26.50	26.82	26.82	-11.16%	13,785,924
Jul 15, 2026	32.03	32.03	29.79	30.19	30.19	-5.07%	7,032,547
Jul 14, 2026	33.30	33.93	30.83	31.85	31.80	-4.67%	8,916,693
Jul 13, 2026	36.45	37.11	33.30	33.41	33.36	-9.11%	10,095,437
Jul 10, 2026	37.49	39.50	36.52	36.76	36.70	-1.92%	12,532,442
Jul 9, 2026	35.99	37.48	35.03	37.48	37.42	4.78%	8,426,752
Jul 8, 2026	35.98	36.98	34.50	35.77	35.71	-0.11%	6,475,104
Jul 7, 2026	36.00	36.80	34.92	35.81	35.75	-1.57%	5,794,363
Jul 6, 2026	36.71	37.14	34.20	36.38	36.32	0.36%	8,533,253
Jul 3, 2026	37.52	37.52	35.88	36.25	36.19	-2.55%	7,897,472
Jul 2, 2026	37.90	40.15	37.15	37.20	37.14	-4.17%	9,933,600
Jul 1, 2026	38.39	40.60	38.00	38.82	38.76	1.92%	12,117,600
Jun 30, 2026	36.15	38.50	35.80	38.09	38.03	5.54%	10,011,306
Jun 29, 2026	35.70	36.69	33.95	36.09	36.03	0.25%	8,423,846
Jun 26, 2026	37.07	37.45	35.48	36.00	35.94	-4.59%	9,227,533
Jun 25, 2026	36.86	38.19	35.90	37.73	37.67	4.81%	12,528,276
Jun 24, 2026	35.33	36.32	34.82	36.00	35.94	1.93%	7,548,716
Jun 23, 2026	35.41	36.68	34.88	35.32	35.27	-1.12%	6,924,178
Jun 22, 2026	36.66	36.98	34.92	35.72	35.67	-2.54%	7,998,563
Jun 18, 2026	36.35	37.32	36.11	36.65	36.59	1.58%	8,278,751
Jun 17, 2026	35.51	36.38	35.07	36.08	36.02	1.06%	7,092,810
Jun 16, 2026	35.58	37.13	34.81	35.70	35.65	1.45%	8,743,873
Jun 15, 2026	35.48	35.67	34.66	35.19	35.14	-0.03%	8,163,863
Jun 12, 2026	36.42	37.29	35.13	35.20	35.15	-2.25%	10,056,150
Jun 11, 2026	32.52	36.25	32.07	36.01	35.95	9.39%	17,708,310
Jun 10, 2026	31.72	32.95	31.25	32.92	32.87	2.43%	7,820,374
Jun 9, 2026	31.97	32.28	30.95	32.14	32.09	3.18%	5,541,215
Jun 8, 2026	31.88	32.59	30.58	31.15	31.10	-6.12%	7,271,881
Jun 5, 2026	33.50	33.94	32.00	33.18	33.13	-1.78%	7,777,023
Jun 4, 2026	33.40	34.33	33.27	33.78	33.73	-0.47%	5,494,517
Jun 3, 2026	34.36	35.19	33.20	33.94	33.89	-0.76%	9,533,438
Jun 2, 2026	35.10	35.65	33.68	34.20	34.15	-2.26%	6,885,615
Jun 1, 2026	35.60	37.18	34.77	34.99	34.94	-1.71%	7,446,970
May 29, 2026	38.92	39.00	35.36	35.60	35.55	-8.53%	11,527,390
May 28, 2026	39.26	39.26	38.01	38.92	38.86	-0.15%	7,999,150
May 27, 2026	40.01	42.03	38.70	38.98	38.92	-1.54%	11,770,310
May 26, 2026	40.39	40.96	38.60	39.59	39.53	-1.79%	9,213,379
May 25, 2026	39.50	40.59	38.50	40.31	40.25	1.59%	8,569,307
May 22, 2026	38.35	39.90	37.85	39.68	39.62	4.95%	7,964,547