SHA:688727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	64.97	66.83	57.58	58.21	58.21	-11.13%	12,575,877
May 20, 2026	64.88	66.11	61.81	65.50	65.50	5.12%	11,794,279
May 19, 2026	63.00	63.37	60.55	62.31	62.31	-4.51%	12,272,212
May 18, 2026	62.95	70.00	60.12	65.25	65.25	8.70%	16,944,580
May 15, 2026	58.71	62.99	58.71	60.03	60.03	1.75%	9,382,710
May 14, 2026	60.00	62.59	58.20	59.00	59.00	-4.52%	10,129,030
May 13, 2026	60.21	64.25	60.21	61.79	61.79	7.67%	12,903,580
May 12, 2026	56.53	59.66	55.60	57.39	57.39	0.16%	7,226,786
May 11, 2026	55.50	57.31	54.80	57.30	57.30	5.02%	9,034,285
May 8, 2026	52.59	54.68	51.91	54.56	54.56	2.19%	5,538,853
May 7, 2026	52.28	53.62	51.83	53.39	53.39	2.91%	4,634,072
May 6, 2026	51.51	53.10	51.00	51.88	51.88	2.81%	4,507,804
Apr 30, 2026	49.55	50.78	49.40	50.46	50.46	2.85%	3,166,381
Apr 29, 2026	48.69	49.69	47.90	49.06	49.06	-0.39%	2,833,575
Apr 28, 2026	50.86	50.90	48.10	49.25	49.25	-4.09%	4,472,043