SHA:688765 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	50.05	53.00	49.53	52.18	52.18	3.70%	3,247,736
Jul 14, 2026	49.70	50.88	49.03	50.32	50.32	0.84%	2,124,670
Jul 13, 2026	50.74	50.74	49.42	49.90	49.90	-1.77%	1,959,549
Jul 10, 2026	48.59	52.68	47.96	50.80	50.80	4.31%	2,999,466
Jul 9, 2026	48.50	50.48	47.85	48.70	48.70	-0.53%	2,103,787
Jul 8, 2026	50.14	51.16	48.63	48.96	48.96	-2.35%	2,023,834
Jul 7, 2026	53.02	53.40	50.14	50.14	50.14	-6.94%	3,058,821
Jul 6, 2026	52.25	56.84	51.51	53.88	53.88	2.39%	4,210,472
Jul 3, 2026	52.10	53.71	51.05	52.62	52.62	1.19%	2,255,169
Jul 2, 2026	52.50	54.80	52.00	52.00	52.00	-2.51%	2,956,367
Jul 1, 2026	52.02	54.07	49.70	53.34	53.34	4.59%	4,834,870
Jun 30, 2026	51.48	51.99	49.86	51.00	51.00	-1.07%	4,083,046
Jun 29, 2026	43.87	51.55	42.08	51.55	51.55	20.00%	5,281,258
Jun 26, 2026	45.01	45.12	42.68	42.96	42.96	-4.91%	1,522,220
Jun 25, 2026	45.79	45.90	43.67	45.18	45.18	-2.63%	1,975,020
Jun 24, 2026	46.22	47.40	46.02	46.40	46.40	-0.68%	1,690,578
Jun 23, 2026	45.99	47.60	45.06	46.72	46.72	2.79%	2,218,532
Jun 22, 2026	46.17	46.17	43.21	45.45	45.45	-1.60%	2,179,954
Jun 18, 2026	44.33	47.05	44.05	46.19	46.19	3.13%	1,730,844
Jun 17, 2026	45.45	45.84	44.70	44.79	44.79	-1.88%	1,101,109
Jun 16, 2026	46.92	46.92	45.32	45.65	45.65	-2.71%	1,312,507
Jun 15, 2026	46.82	47.46	46.22	46.92	46.92	0.73%	1,043,279
Jun 12, 2026	45.50	46.99	45.02	46.58	46.58	3.51%	1,638,764
Jun 11, 2026	45.33	45.97	44.73	45.00	45.00	-2.39%	1,053,513
Jun 10, 2026	45.01	46.65	44.50	46.10	46.10	1.79%	1,475,786
Jun 9, 2026	45.00	45.67	44.41	45.29	45.29	0.64%	1,118,095
Jun 8, 2026	46.63	47.00	44.38	45.00	45.00	-6.00%	2,117,062
Jun 5, 2026	47.92	48.88	47.42	47.87	47.87	-0.13%	1,296,804
Jun 4, 2026	48.88	48.88	47.38	47.93	47.93	-1.96%	1,361,043
Jun 3, 2026	49.85	49.87	48.60	48.89	48.89	-1.98%	1,393,256
Jun 2, 2026	51.43	51.48	49.30	49.88	49.88	-2.41%	1,194,678
Jun 1, 2026	51.68	52.64	50.70	51.11	51.11	-1.06%	1,379,445
May 29, 2026	52.96	53.21	51.60	51.66	51.66	-1.95%	1,711,243
May 28, 2026	53.49	53.69	51.88	52.69	52.69	-1.24%	1,278,067
May 27, 2026	54.64	54.86	52.90	53.35	53.35	-2.96%	1,446,669
May 26, 2026	55.00	55.50	54.00	54.98	54.98	-0.54%	1,434,139
May 25, 2026	56.00	57.00	54.99	55.28	55.28	-0.36%	1,648,643
May 22, 2026	56.52	57.20	54.75	55.48	55.48	-1.54%	1,664,436
May 21, 2026	56.40	59.07	56.05	56.35	56.35	0.48%	2,417,114
May 20, 2026	56.44	57.11	56.03	56.08	56.08	-0.53%	1,325,008
May 19, 2026	56.38	57.98	55.92	56.38	56.38	-0.91%	1,383,352
May 18, 2026	57.28	57.59	56.00	56.90	56.90	-0.66%	1,161,426
May 15, 2026	58.10	58.76	56.58	57.28	57.28	-1.58%	1,895,015
May 14, 2026	61.50	61.62	58.20	58.20	58.20	-5.83%	2,739,574
May 13, 2026	59.99	62.50	58.18	61.80	61.80	4.39%	3,572,026
May 12, 2026	58.16	59.86	57.55	59.20	59.20	1.54%	2,440,593
May 11, 2026	57.70	59.07	56.60	58.30	58.30	0.48%	2,311,887
May 8, 2026	55.92	58.22	55.53	58.02	58.02	3.98%	2,208,630
May 7, 2026	55.72	56.42	55.30	55.80	55.80	-0.05%	1,494,713
May 6, 2026	55.00	57.03	54.79	55.83	55.83	1.38%	2,327,443