SHA:688776 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	46.81	47.88	46.43	46.83	46.83	1.89%	1,908,581
Jul 30, 2026	47.12	47.74	45.61	45.96	45.96	-2.44%	1,831,781
Jul 29, 2026	46.43	47.20	45.51	47.11	47.11	2.24%	1,843,905
Jul 28, 2026	45.80	47.10	45.40	46.08	46.08	-0.43%	1,715,122
Jul 27, 2026	43.37	46.50	43.37	46.28	46.28	3.14%	1,615,832
Jul 24, 2026	45.83	47.11	44.86	44.87	44.87	-3.94%	1,360,644
Jul 23, 2026	44.83	46.72	44.42	46.71	46.71	3.92%	1,834,055
Jul 22, 2026	44.62	45.76	44.40	44.95	44.95	-1.96%	1,639,263
Jul 21, 2026	44.98	46.26	42.50	45.85	45.85	1.93%	2,724,648
Jul 20, 2026	46.26	47.74	43.90	44.98	44.98	-3.02%	2,406,026
Jul 17, 2026	50.04	50.04	46.11	46.38	46.38	-6.40%	2,506,864
Jul 16, 2026	49.80	51.49	48.68	49.55	49.55	-0.90%	2,010,651
Jul 15, 2026	50.43	51.87	49.81	50.00	50.00	-2.72%	1,832,434
Jul 14, 2026	50.27	51.45	47.50	51.40	51.40	0.19%	3,650,910
Jul 13, 2026	57.00	57.95	51.26	51.30	51.30	-10.31%	3,609,913
Jul 10, 2026	54.22	60.70	53.50	57.20	57.20	5.50%	4,783,167
Jul 9, 2026	53.00	55.14	51.88	54.22	54.22	0.65%	2,172,148
Jul 8, 2026	54.69	55.68	53.20	53.87	53.87	-1.77%	2,026,166
Jul 7, 2026	56.58	58.20	54.50	54.84	54.84	-4.04%	2,046,995
Jul 6, 2026	59.24	60.35	56.88	57.15	57.15	-3.30%	2,178,009
Jul 3, 2026	58.91	60.88	58.11	59.10	59.10	0.75%	2,590,187
Jul 2, 2026	60.74	62.26	58.39	58.66	58.66	-4.85%	3,036,210
Jul 1, 2026	61.60	63.36	60.65	61.65	61.65	0.51%	3,292,889
Jun 30, 2026	60.31	62.21	59.02	61.34	61.34	1.71%	3,851,655
Jun 29, 2026	60.99	64.38	58.02	60.31	60.31	5.09%	6,118,157
Jun 26, 2026	55.64	61.20	53.00	57.39	57.39	3.00%	4,736,119
Jun 25, 2026	57.40	57.75	54.88	55.72	55.72	-2.74%	2,145,300
Jun 24, 2026	57.69	57.99	55.88	57.29	57.29	-0.81%	1,665,533
Jun 23, 2026	59.00	59.66	57.23	57.76	57.76	-2.94%	1,616,678
Jun 22, 2026	62.00	62.50	57.46	59.51	59.51	-4.26%	2,643,370
Jun 18, 2026	60.30	64.38	60.30	62.16	62.16	1.88%	2,103,483
Jun 17, 2026	60.95	61.82	60.33	61.01	61.01	-0.96%	1,350,158
Jun 16, 2026	63.15	63.15	60.84	61.60	61.60	-0.56%	1,766,903
Jun 15, 2026	60.10	62.02	59.57	61.95	61.95	3.25%	1,760,077
Jun 12, 2026	58.56	61.49	58.56	60.00	60.00	2.46%	2,583,930
Jun 11, 2026	60.06	60.06	57.75	58.56	58.56	-1.43%	1,614,530
Jun 10, 2026	60.15	61.59	58.51	59.41	59.41	-2.78%	1,824,549
Jun 9, 2026	61.53	61.71	60.00	61.11	61.11	1.29%	1,796,275
Jun 8, 2026	63.50	64.45	59.11	60.33	60.33	-6.68%	2,637,874
Jun 5, 2026	64.83	66.24	62.61	64.65	64.65	0.15%	2,047,011
Jun 4, 2026	63.00	65.20	63.00	64.55	64.55	0.83%	1,926,122
Jun 3, 2026	63.25	65.50	62.00	64.02	64.02	1.07%	1,861,919
Jun 2, 2026	64.37	64.99	61.41	63.34	63.34	-1.65%	2,073,314
Jun 1, 2026	65.52	66.50	64.20	64.40	64.40	-0.85%	2,031,984
May 29, 2026	71.73	71.73	64.50	64.95	64.95	-9.45%	3,339,647
May 28, 2026	70.30	72.80	69.05	71.73	71.73	2.03%	2,097,751
May 27, 2026	73.79	73.80	69.66	70.30	70.30	-2.82%	2,188,159
May 26, 2026	78.82	78.82	70.60	72.34	72.34	-6.99%	3,798,699
May 25, 2026	78.53	79.62	76.00	77.78	77.78	-0.88%	2,121,263
May 22, 2026	77.54	78.66	75.40	78.47	78.47	1.87%	2,313,198