SHA:688729 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	22.98	23.19	21.44	21.48	21.48	-7.81%	51,759,136
Jul 31, 2026	24.93	25.88	23.15	23.30	23.30	3.28%	55,932,030
Jul 30, 2026	25.00	25.30	22.44	22.56	22.56	-8.96%	46,265,636
Jul 29, 2026	25.89	26.46	23.20	24.78	24.78	-4.29%	59,374,298
Jul 28, 2026	28.45	28.54	25.45	25.89	25.89	-9.85%	49,171,208
Jul 27, 2026	27.53	29.65	26.50	28.72	28.72	1.48%	57,508,707
Jul 24, 2026	27.01	28.74	27.01	28.30	28.30	2.65%	55,127,482
Jul 23, 2026	30.00	30.36	27.01	27.57	27.57	-6.26%	43,742,460
Jul 22, 2026	30.59	31.50	29.00	29.41	29.41	-1.04%	82,441,452
Jul 21, 2026	25.27	29.72	23.97	29.72	29.72	19.98%	79,369,494
Jul 20, 2026	28.83	28.84	23.96	24.77	24.77	-10.51%	76,797,937
Jul 17, 2026	31.01	32.17	27.60	27.68	27.68	-13.20%	56,887,453
Jul 16, 2026	32.00	33.65	30.61	31.89	31.89	-5.85%	47,996,030
Jul 15, 2026	37.88	38.10	33.00	33.87	33.87	-3.75%	63,496,123
Jul 14, 2026	33.00	37.20	32.60	35.19	35.19	8.31%	69,135,561
Jul 13, 2026	35.05	36.71	31.96	32.49	32.49	-11.18%	91,575,614
Jul 10, 2026	38.00	40.44	36.45	36.58	36.58	-2.64%	115,026,868
Jul 9, 2026	36.30	38.88	35.62	37.57	37.57	7.22%	134,106,037
Jul 8, 2026	35.97	37.42	34.02	35.04	35.04	-3.97%	64,880,577
Jul 7, 2026	35.71	38.30	35.55	36.49	36.49	-2.51%	25,814,330
Jul 6, 2026	41.70	41.77	35.17	37.43	37.43	-12.20%	53,007,020
Jul 3, 2026	39.33	43.99	37.11	42.63	42.63	5.81%	53,569,872
Jul 2, 2026	40.54	43.60	38.60	40.29	40.29	-6.56%	37,186,450
Jul 1, 2026	41.65	43.97	39.99	43.12	43.12	0.28%	45,815,020
Jun 30, 2026	37.71	44.30	37.30	43.00	43.00	12.89%	43,845,110
Jun 29, 2026	36.73	40.95	35.59	38.09	38.09	5.51%	41,175,120
Jun 26, 2026	36.82	37.20	35.01	36.10	36.10	-2.83%	29,866,602
Jun 25, 2026	40.48	41.00	37.00	37.18	37.15	-8.15%	44,542,610
Jun 24, 2026	37.48	41.16	36.00	40.48	40.45	6.02%	41,397,245
Jun 23, 2026	35.00	38.59	34.41	38.18	38.15	5.62%	44,432,891
Jun 22, 2026	33.55	37.68	33.00	36.15	36.12	9.31%	65,060,621
Jun 18, 2026	28.19	33.07	28.18	33.07	33.05	19.99%	76,214,740
Jun 17, 2026	26.38	27.69	26.30	27.56	27.54	3.18%	20,940,610
Jun 16, 2026	26.90	27.16	26.50	26.71	26.69	-1.73%	16,205,110
Jun 15, 2026	25.90	27.37	25.00	27.18	27.16	5.84%	22,562,500
Jun 12, 2026	26.43	28.19	25.39	25.68	25.66	1.99%	26,835,080
Jun 11, 2026	23.90	25.79	23.89	25.18	25.16	2.90%	16,352,570
Jun 10, 2026	24.10	24.84	24.02	24.47	24.45	0.12%	10,398,850
Jun 9, 2026	23.07	24.50	22.72	24.44	24.42	8.24%	14,167,515
Jun 8, 2026	22.83	23.48	22.40	22.58	22.56	-5.52%	11,295,194
Jun 5, 2026	24.50	24.68	23.40	23.90	23.88	-3.90%	12,884,540
Jun 4, 2026	24.47	25.18	24.30	24.87	24.85	0.20%	10,751,880
Jun 3, 2026	24.30	25.27	24.14	24.82	24.80	2.60%	14,470,240
Jun 2, 2026	24.42	24.80	23.93	24.19	24.17	-0.04%	11,527,240
Jun 1, 2026	25.70	25.70	24.16	24.20	24.18	-4.84%	14,801,760
May 29, 2026	26.80	27.03	25.13	25.43	25.41	-3.89%	20,408,980
May 28, 2026	25.72	27.34	25.46	26.46	26.44	2.48%	18,272,270
May 27, 2026	27.43	27.57	25.70	25.82	25.80	-5.87%	21,277,890
May 26, 2026	28.50	28.69	26.36	27.43	27.41	-5.93%	27,846,930
May 25, 2026	27.80	29.44	27.05	29.16	29.14	4.29%	36,266,390