SHA:688768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	40.87	42.80	39.80	40.79	40.79	-	872,745
Jul 24, 2026	39.81	41.50	39.60	40.79	40.79	1.14%	1,175,765
Jul 23, 2026	37.90	40.60	36.48	40.33	40.33	8.12%	1,617,071
Jul 22, 2026	38.81	39.76	37.10	37.30	37.30	-4.26%	1,055,661
Jul 21, 2026	38.92	40.21	35.08	38.96	38.96	1.62%	1,620,166
Jul 20, 2026	40.92	42.12	38.08	38.34	38.34	-5.80%	1,724,182
Jul 17, 2026	41.50	43.69	40.28	40.70	40.70	0.37%	1,785,197
Jul 16, 2026	41.70	42.57	40.48	40.55	40.55	-2.85%	958,749
Jul 15, 2026	40.55	42.36	40.55	41.74	41.74	1.09%	1,020,786
Jul 14, 2026	41.28	41.61	39.69	41.29	41.29	0.22%	925,957
Jul 13, 2026	44.39	45.08	41.03	41.20	41.20	-8.44%	1,349,135
Jul 10, 2026	45.42	46.37	44.35	45.00	45.00	0.07%	1,115,128
Jul 9, 2026	43.61	46.31	42.00	44.97	44.97	3.12%	1,455,857
Jul 8, 2026	45.65	45.83	43.61	43.61	43.61	-4.22%	1,093,589
Jul 7, 2026	46.67	49.11	44.90	45.53	45.53	-6.72%	1,396,421
Jul 6, 2026	51.32	52.00	47.98	48.81	48.81	-6.19%	1,358,283
Jul 3, 2026	52.80	53.20	50.61	52.03	52.03	-1.31%	1,540,313
Jul 2, 2026	53.25	56.80	52.30	52.72	52.72	-2.35%	1,519,804
Jul 1, 2026	52.50	54.60	50.36	53.99	53.99	4.75%	1,723,308
Jun 30, 2026	48.52	52.00	48.52	51.54	51.54	4.76%	1,159,590
Jun 29, 2026	51.52	51.84	46.96	49.20	49.20	-5.57%	1,676,677
Jun 26, 2026	54.18	54.18	50.60	52.10	52.10	-4.93%	1,960,050
Jun 25, 2026	56.21	56.21	53.02	54.80	54.80	-2.51%	1,810,128
Jun 24, 2026	54.70	56.78	53.47	56.21	56.21	1.66%	1,899,284
Jun 23, 2026	56.35	56.86	54.17	55.29	55.29	-1.88%	1,504,339
Jun 22, 2026	54.83	56.35	53.60	56.35	56.35	2.75%	1,855,988
Jun 18, 2026	55.80	55.80	53.87	54.84	54.84	0.07%	1,737,282
Jun 17, 2026	56.63	56.63	54.28	54.80	54.80	-2.66%	1,371,535
Jun 16, 2026	55.66	57.98	55.66	56.30	56.30	0.48%	1,604,407
Jun 15, 2026	53.64	56.40	53.40	56.03	56.03	4.67%	1,411,293
Jun 12, 2026	52.90	55.38	52.80	53.53	53.53	1.59%	1,365,271
Jun 11, 2026	54.73	54.80	52.02	52.69	52.69	-4.50%	1,644,629
Jun 10, 2026	56.85	56.85	54.15	55.17	55.17	-2.22%	1,470,877
Jun 9, 2026	55.78	56.88	54.76	56.42	56.42	3.14%	1,825,417
Jun 8, 2026	52.50	55.58	50.50	54.70	54.70	3.11%	2,383,879
Jun 5, 2026	53.10	54.40	51.01	53.05	53.05	-0.47%	1,513,410
Jun 4, 2026	51.56	53.65	50.00	53.30	53.30	2.80%	1,584,470
Jun 3, 2026	51.74	52.05	49.10	51.85	51.85	3.16%	1,852,566
Jun 2, 2026	50.96	51.80	49.00	50.26	50.26	2.32%	1,742,390
Jun 1, 2026	49.60	51.34	48.32	49.42	49.12	-0.28%	2,189,809
May 29, 2026	55.17	55.34	48.76	49.56	49.26	-10.09%	2,893,775
May 28, 2026	53.95	55.50	52.88	55.12	54.79	1.53%	1,963,593
May 27, 2026	55.00	57.20	53.36	54.29	53.96	-0.91%	2,956,446
May 26, 2026	55.70	55.87	53.51	54.79	54.46	-1.63%	2,115,688
May 25, 2026	54.00	56.90	53.18	55.70	55.36	6.12%	3,922,174
May 22, 2026	48.59	53.88	48.20	52.49	52.17	8.00%	3,389,774
May 21, 2026	47.84	51.08	47.59	48.60	48.30	1.59%	3,087,921
May 20, 2026	47.00	48.61	46.40	47.84	47.55	1.61%	2,117,907
May 19, 2026	44.59	47.29	43.53	47.08	46.79	5.58%	2,804,950
May 18, 2026	41.30	44.87	41.01	44.59	44.32	7.16%	2,444,470