SHA:688719 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	47.99	48.56	44.41	44.98	44.98	-6.47%	3,043,686
Jul 27, 2026	47.73	48.79	46.00	48.09	48.09	1.76%	2,713,545
Jul 24, 2026	48.60	49.64	47.06	47.26	47.26	-2.86%	2,735,043
Jul 23, 2026	48.88	50.00	47.41	48.65	48.65	0.62%	3,562,444
Jul 22, 2026	48.22	49.70	46.86	48.35	48.35	0.98%	5,732,136
Jul 21, 2026	45.13	48.16	40.00	47.88	47.88	7.52%	6,155,854
Jul 20, 2026	49.50	50.53	43.32	44.53	44.53	-8.26%	6,701,209
Jul 17, 2026	55.20	55.38	48.20	48.54	48.54	-12.07%	6,970,305
Jul 16, 2026	59.13	59.13	54.76	55.20	55.20	-5.40%	4,451,866
Jul 15, 2026	60.23	66.02	58.00	58.35	58.35	-2.70%	5,323,846
Jul 14, 2026	59.45	60.86	57.06	59.97	59.97	2.15%	3,978,133
Jul 13, 2026	64.26	66.98	58.20	58.71	58.71	-10.41%	6,044,364
Jul 10, 2026	66.71	70.50	65.52	65.53	65.53	-3.63%	4,219,737
Jul 9, 2026	66.71	70.23	65.00	68.00	68.00	1.54%	5,937,255
Jul 8, 2026	70.11	71.83	65.43	66.97	66.97	-4.26%	5,315,195
Jul 7, 2026	75.88	76.50	68.61	69.95	69.95	-5.36%	4,040,381
Jul 6, 2026	71.96	74.74	68.00	73.91	73.91	4.84%	6,688,360
Jul 3, 2026	73.00	74.88	69.88	70.50	70.50	-5.01%	4,437,321
Jul 2, 2026	76.99	81.00	73.47	74.22	74.22	-6.12%	4,458,657
Jul 1, 2026	77.04	82.82	76.00	79.06	79.06	2.68%	4,787,373
Jun 30, 2026	74.67	79.94	73.47	77.00	77.00	4.12%	4,390,971
Jun 29, 2026	77.00	80.34	70.00	73.95	73.95	-5.19%	6,937,841
Jun 26, 2026	81.40	83.54	77.00	78.00	78.00	-5.64%	4,359,632
Jun 25, 2026	83.53	84.40	78.00	82.66	82.66	-0.41%	5,618,856
Jun 24, 2026	81.00	84.54	78.10	83.00	83.00	1.07%	4,778,932
Jun 23, 2026	84.68	85.00	80.82	82.12	82.12	-1.77%	3,897,430
Jun 22, 2026	88.10	88.10	81.49	83.60	83.60	-3.91%	6,923,303
Jun 18, 2026	92.53	94.07	85.60	87.00	87.00	-5.60%	7,010,016
Jun 17, 2026	89.37	95.61	86.66	92.16	92.16	3.36%	7,958,698
Jun 16, 2026	78.90	91.17	77.64	89.16	89.16	12.93%	8,590,941
Jun 15, 2026	79.77	84.37	77.27	78.95	78.95	-1.05%	7,148,255
Jun 12, 2026	86.70	91.34	78.82	79.79	79.79	-5.64%	7,297,132
Jun 11, 2026	85.75	88.80	81.77	84.56	84.56	-1.64%	4,026,258
Jun 10, 2026	94.00	94.00	85.18	85.97	85.97	-7.76%	5,269,416
Jun 9, 2026	80.00	93.84	78.80	93.20	93.20	19.18%	7,984,581
Jun 8, 2026	69.59	82.69	69.59	78.20	78.20	-0.74%	5,994,663
Jun 5, 2026	83.50	87.83	78.50	78.78	78.78	-3.57%	6,608,131
Jun 4, 2026	79.53	82.60	77.01	81.70	81.70	3.30%	10,191,000
Jun 3, 2026	71.00	82.49	69.50	79.09	79.09	11.57%	7,631,770
Jun 2, 2026	71.36	73.00	68.55	70.89	70.89	-0.66%	3,722,751
Jun 1, 2026	75.45	76.11	70.07	71.36	71.36	-6.25%	3,068,051
May 29, 2026	76.72	78.50	73.30	76.12	76.12	1.36%	5,401,124
May 28, 2026	71.54	76.14	68.83	75.10	75.10	4.74%	5,463,913
May 27, 2026	75.72	76.97	70.21	71.70	71.70	-3.43%	6,312,953
May 26, 2026	80.20	82.99	73.10	74.25	74.25	-8.33%	5,501,425
May 25, 2026	80.37	81.77	78.59	81.00	81.00	1.77%	3,081,073
May 22, 2026	76.11	83.00	75.45	79.59	79.59	5.38%	4,214,492
May 21, 2026	80.00	82.95	75.00	75.53	75.53	-5.24%	4,476,005
May 20, 2026	78.61	79.85	75.59	79.71	79.71	2.07%	3,946,920
May 19, 2026	74.85	78.96	74.26	78.09	78.09	3.91%	2,970,701