SHA:688727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	40.16	40.90	38.20	38.30	38.30	3.40%	5,665,402
Jul 30, 2026	39.58	40.33	37.00	37.04	37.04	-8.16%	5,986,240
Jul 29, 2026	41.26	42.03	38.14	40.33	40.33	-3.77%	6,450,858
Jul 28, 2026	43.69	45.88	41.51	41.91	41.91	-4.94%	6,169,807
Jul 27, 2026	42.80	44.20	41.21	44.09	44.09	3.23%	4,092,524
Jul 24, 2026	41.83	43.80	41.20	42.71	42.71	0.52%	4,072,589
Jul 23, 2026	44.35	44.93	42.26	42.49	42.49	-4.15%	3,829,827
Jul 22, 2026	44.68	46.40	43.78	44.33	44.33	-2.68%	6,550,678
Jul 21, 2026	41.80	45.81	37.68	45.55	45.55	10.80%	8,395,744
Jul 20, 2026	47.94	48.90	40.01	41.11	41.11	-11.59%	8,329,866
Jul 17, 2026	51.66	51.95	46.20	46.50	46.50	-9.97%	6,401,302
Jul 16, 2026	54.68	55.52	51.44	51.65	51.65	-7.37%	5,231,148
Jul 15, 2026	60.97	61.55	55.04	55.76	55.76	-5.30%	5,757,394
Jul 14, 2026	60.00	61.50	55.55	58.88	58.88	-2.19%	6,610,697
Jul 13, 2026	62.83	63.77	59.41	60.20	60.20	-4.67%	6,745,622
Jul 10, 2026	70.50	70.87	63.00	63.15	63.15	-8.05%	8,155,369
Jul 9, 2026	63.97	70.96	63.97	68.68	68.68	11.37%	9,868,651
Jul 8, 2026	63.56	64.24	58.59	61.67	61.67	-1.71%	5,368,640
Jul 7, 2026	61.89	64.64	61.88	62.74	62.74	-0.51%	5,782,343
Jul 6, 2026	67.00	67.60	59.92	63.06	63.06	-4.79%	10,591,117
Jul 3, 2026	70.00	72.00	66.00	66.23	66.23	-5.39%	9,438,229
Jul 2, 2026	70.15	74.90	67.00	70.00	70.00	-5.21%	11,334,937
Jul 1, 2026	75.00	80.00	73.50	73.85	73.85	-1.27%	14,095,559
Jun 30, 2026	70.02	76.76	70.02	74.80	74.80	5.32%	14,432,755
Jun 29, 2026	65.50	75.79	65.50	71.02	71.02	12.44%	17,129,244
Jun 26, 2026	62.01	67.31	61.63	63.16	63.16	0.30%	10,156,580
Jun 25, 2026	63.38	65.00	61.00	62.97	62.97	1.35%	11,710,742
Jun 24, 2026	57.98	62.35	55.79	62.13	62.13	5.48%	11,090,987
Jun 23, 2026	61.70	62.25	57.66	58.90	58.90	-1.01%	7,683,057
Jun 22, 2026	58.24	60.30	57.81	59.50	59.50	2.04%	8,763,651
Jun 18, 2026	58.90	60.54	57.99	58.31	58.31	-1.47%	8,074,475
Jun 17, 2026	54.83	60.48	54.54	59.18	59.18	5.96%	9,865,224
Jun 16, 2026	54.55	56.18	54.22	55.85	55.85	1.56%	7,164,929
Jun 15, 2026	54.54	55.58	52.91	54.99	54.99	1.61%	7,041,348
Jun 12, 2026	58.78	59.37	54.11	54.12	54.12	-5.91%	10,869,950
Jun 11, 2026	53.00	58.36	53.00	57.52	57.52	5.62%	10,255,572
Jun 10, 2026	52.21	54.87	52.00	54.46	54.46	3.03%	7,361,574
Jun 9, 2026	49.74	52.98	49.22	52.86	52.86	8.19%	6,418,569
Jun 8, 2026	47.80	50.27	47.57	48.86	48.86	-4.85%	4,485,505
Jun 5, 2026	49.60	53.11	47.90	51.35	51.35	2.09%	7,004,532
Jun 4, 2026	49.89	50.88	48.94	50.30	50.30	0.62%	4,765,321
Jun 3, 2026	49.61	51.44	49.10	49.99	49.99	0.79%	4,932,274
Jun 2, 2026	51.49	51.49	48.93	49.60	49.60	-2.30%	4,485,787
Jun 1, 2026	52.50	52.89	50.51	50.77	50.77	-3.06%	4,401,900
May 29, 2026	57.00	57.75	51.81	52.37	52.37	-7.46%	6,441,048
May 28, 2026	54.81	57.18	53.77	56.59	56.59	2.82%	6,268,108
May 27, 2026	58.00	58.99	54.68	55.04	55.04	-4.14%	7,426,618
May 26, 2026	61.02	61.27	55.58	57.42	57.42	-7.21%	10,698,844
May 25, 2026	60.50	62.59	58.70	61.88	61.88	3.65%	9,032,063
May 22, 2026	58.82	60.46	58.22	59.70	59.70	2.56%	8,190,946