SHA:688726 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	41.16	42.50	40.81	41.96	41.96	1.72%	5,855,096
Jul 31, 2026	42.10	42.84	41.00	41.25	41.25	1.13%	10,126,350
Jul 30, 2026	39.80	42.90	39.58	40.79	40.79	1.80%	11,442,860
Jul 29, 2026	38.47	41.16	37.60	40.07	40.07	3.33%	10,131,642
Jul 28, 2026	39.00	39.98	38.38	38.78	38.78	-0.69%	6,074,879
Jul 27, 2026	37.38	39.35	37.20	39.05	39.05	4.64%	8,678,801
Jul 24, 2026	38.86	38.86	37.26	37.32	37.32	-4.31%	5,308,170
Jul 23, 2026	38.38	39.14	37.86	39.00	39.00	1.96%	7,056,193
Jul 22, 2026	38.53	38.87	37.62	38.25	38.25	-1.67%	7,194,924
Jul 21, 2026	37.08	39.25	34.81	38.90	38.90	5.59%	11,205,896
Jul 20, 2026	38.82	39.60	35.92	36.84	36.84	-2.59%	9,956,779
Jul 17, 2026	40.00	40.52	37.82	37.82	37.82	-5.28%	8,730,910
Jul 16, 2026	42.41	42.48	39.60	39.93	39.93	-5.22%	6,863,009
Jul 15, 2026	43.34	43.60	42.01	42.13	42.13	-2.81%	6,229,487
Jul 14, 2026	43.65	44.43	41.79	43.35	43.35	-1.57%	8,357,156
Jul 13, 2026	49.85	49.90	43.83	44.04	44.04	-11.16%	12,758,290
Jul 10, 2026	45.00	53.44	45.00	49.57	49.57	11.22%	20,434,580
Jul 9, 2026	44.01	44.77	42.86	44.57	44.57	1.64%	7,459,579
Jul 8, 2026	45.35	45.48	43.20	43.85	43.85	-2.77%	7,215,987
Jul 7, 2026	45.69	46.47	44.69	45.10	45.10	-0.88%	6,464,529
Jul 6, 2026	48.22	48.74	45.50	45.50	45.50	-5.64%	8,269,728
Jul 3, 2026	48.30	49.67	47.50	48.22	48.22	-0.23%	7,327,551
Jul 2, 2026	50.60	51.25	48.21	48.33	48.33	-5.94%	9,368,162
Jul 1, 2026	52.50	53.29	50.39	51.38	51.38	-2.78%	10,509,476
Jun 30, 2026	48.68	52.95	48.68	52.85	52.85	7.86%	12,231,790
Jun 29, 2026	51.02	51.31	48.12	49.00	49.00	-4.48%	9,872,051
Jun 26, 2026	52.99	53.35	51.02	51.30	51.30	-3.72%	9,724,360
Jun 25, 2026	51.25	54.84	49.70	53.28	53.28	3.76%	16,014,520
Jun 24, 2026	52.21	52.58	50.14	51.35	51.35	-1.65%	10,480,450
Jun 23, 2026	56.01	56.05	52.15	52.21	52.21	-7.94%	13,785,289
Jun 22, 2026	56.02	58.20	53.40	56.71	56.71	1.49%	15,226,560
Jun 18, 2026	57.01	57.39	55.63	55.88	55.88	-1.93%	11,261,990
Jun 17, 2026	57.50	59.26	56.66	57.29	56.98	-1.75%	10,710,429
Jun 16, 2026	63.00	63.01	58.00	58.31	57.99	-5.57%	18,040,790
Jun 15, 2026	60.67	64.20	60.11	61.75	61.42	0.57%	15,111,490
Jun 12, 2026	60.48	62.48	59.80	61.40	61.07	2.03%	15,035,830
Jun 11, 2026	59.88	60.55	58.85	60.18	59.85	-1.51%	11,039,060
Jun 10, 2026	59.50	61.66	57.60	61.10	60.77	1.14%	13,808,620
Jun 9, 2026	60.80	61.60	59.28	60.41	60.08	0.52%	10,831,364
Jun 8, 2026	59.11	62.30	58.62	60.10	59.77	-2.44%	15,502,762
Jun 5, 2026	59.02	63.18	58.01	61.60	61.27	2.21%	18,920,990
Jun 4, 2026	56.02	61.26	55.55	60.27	59.94	5.48%	17,795,340
Jun 3, 2026	57.30	58.77	56.05	57.14	56.83	0.44%	10,075,520
Jun 2, 2026	58.12	58.49	55.81	56.89	56.58	-1.39%	10,878,860
Jun 1, 2026	59.05	61.69	57.53	57.69	57.38	-2.30%	12,431,730
May 29, 2026	62.80	62.86	58.32	59.05	58.73	-5.57%	13,771,170
May 28, 2026	62.77	63.46	60.30	62.53	62.19	-0.95%	12,824,060
May 27, 2026	67.55	68.44	62.19	63.13	62.79	-4.49%	17,906,810
May 26, 2026	68.02	68.50	64.20	66.10	65.74	-3.85%	16,064,590
May 25, 2026	70.00	70.32	67.86	68.75	68.38	-2.15%	16,120,140