SHA:688776 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	80.24	81.80	77.02	77.03	77.03	-2.47%	3,007,254
May 20, 2026	80.73	81.50	77.71	78.98	78.98	-2.17%	1,848,639
May 19, 2026	77.80	83.20	77.33	80.73	80.73	3.42%	2,497,171
May 18, 2026	77.01	80.22	77.01	78.06	78.06	-0.55%	2,209,116
May 15, 2026	79.99	80.79	77.10	78.49	78.49	-1.95%	2,117,624
May 14, 2026	82.84	83.18	80.03	80.05	80.05	-3.37%	2,160,096
May 13, 2026	81.49	83.39	81.00	82.84	82.84	0.63%	1,897,095
May 12, 2026	83.87	85.00	80.86	82.32	82.32	-1.86%	2,452,841
May 11, 2026	84.98	85.44	83.18	83.88	83.88	0.06%	2,886,783
May 8, 2026	81.88	84.96	81.25	83.83	83.83	1.58%	2,325,929
May 7, 2026	82.16	83.08	81.40	82.53	82.53	-0.11%	1,791,180
May 6, 2026	81.47	84.32	80.96	82.62	82.62	2.05%	2,457,265
Apr 30, 2026	76.00	82.38	75.88	80.96	80.96	3.49%	2,948,231
Apr 29, 2026	78.15	78.99	77.70	78.23	78.23	0.23%	1,537,251
Apr 28, 2026	80.88	80.99	77.30	78.05	78.05	-3.67%	1,909,481