SHA:688778 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	43.02	45.54	42.81	44.87	44.87	4.35%	10,584,590
Jul 20, 2026	44.60	44.98	42.05	43.00	43.00	-2.58%	9,254,116
Jul 17, 2026	45.80	46.45	44.09	44.14	44.14	-4.62%	7,684,619
Jul 16, 2026	46.67	47.60	45.81	46.28	46.28	-1.09%	8,566,628
Jul 15, 2026	48.23	48.36	46.40	46.79	46.79	0.04%	8,820,199
Jul 14, 2026	46.92	47.11	45.21	46.77	46.77	-0.32%	9,687,761
Jul 13, 2026	48.89	48.89	46.70	46.92	46.92	-5.50%	8,951,224
Jul 10, 2026	50.78	50.80	48.48	49.65	49.65	-0.88%	9,887,415
Jul 9, 2026	49.83	50.47	47.43	50.09	50.09	0.52%	10,792,949
Jul 8, 2026	52.72	52.85	49.83	49.83	49.83	-5.77%	8,536,095
Jul 7, 2026	52.32	55.12	52.25	52.88	52.88	1.09%	9,071,715
Jul 6, 2026	52.04	54.75	52.03	52.31	52.31	-	7,966,307
Jul 3, 2026	53.13	53.45	52.30	52.31	52.31	-1.30%	6,125,934
Jul 2, 2026	54.00	54.74	52.60	53.00	53.00	-3.05%	6,576,712
Jul 1, 2026	54.61	55.75	53.02	54.67	54.67	0.50%	9,391,840
Jun 30, 2026	51.84	54.50	51.32	54.40	54.40	4.98%	8,232,345
Jun 29, 2026	52.50	52.98	51.13	51.82	51.82	-0.46%	8,663,212
Jun 26, 2026	55.88	55.96	52.06	52.06	52.06	-6.03%	7,245,115
Jun 25, 2026	57.33	57.33	55.43	55.70	55.40	-3.18%	7,355,155
Jun 24, 2026	57.00	58.70	55.95	57.53	57.22	-	8,228,031
Jun 23, 2026	61.70	61.70	57.19	57.53	57.22	-6.76%	9,902,487
Jun 22, 2026	61.00	61.72	59.65	61.70	61.37	1.20%	10,536,567
Jun 18, 2026	61.05	61.82	59.90	60.97	60.64	-0.64%	7,608,606
Jun 17, 2026	60.53	62.36	60.02	61.36	61.03	1.40%	8,509,959
Jun 16, 2026	60.07	61.85	60.01	60.51	60.18	0.85%	8,935,574
Jun 15, 2026	58.60	60.17	58.21	60.00	59.68	4.35%	9,298,731
Jun 12, 2026	56.11	59.99	55.87	57.50	57.19	3.98%	10,045,770
Jun 11, 2026	55.38	56.47	54.88	55.30	55.00	-0.38%	4,879,864
Jun 10, 2026	56.50	56.72	54.85	55.51	55.21	-2.44%	4,582,024
Jun 9, 2026	56.41	57.39	54.88	56.90	56.59	2.89%	6,774,228
Jun 8, 2026	57.50	58.07	53.98	55.30	55.00	-5.97%	9,906,031
Jun 5, 2026	59.09	60.10	57.53	58.81	58.49	-0.84%	6,280,475
Jun 4, 2026	59.33	60.20	58.40	59.31	58.99	-0.90%	5,996,757
Jun 3, 2026	61.40	61.56	58.96	59.85	59.53	-1.43%	6,710,507
Jun 2, 2026	61.68	61.89	59.46	60.72	60.39	-0.67%	5,777,817
Jun 1, 2026	62.78	63.98	60.91	61.13	60.80	-2.69%	7,371,757
May 29, 2026	65.10	66.04	62.40	62.82	62.48	-3.55%	6,175,902
May 28, 2026	66.38	66.81	63.44	65.13	64.78	-1.72%	8,703,835
May 27, 2026	67.99	69.80	66.00	66.27	65.91	-2.74%	7,149,616
May 26, 2026	68.59	69.09	67.01	68.14	67.77	-0.38%	5,326,241
May 25, 2026	70.32	70.80	67.51	68.40	68.03	-2.72%	5,845,035
May 22, 2026	69.85	70.87	68.44	70.31	69.93	1.43%	6,469,350
May 21, 2026	72.00	73.20	69.18	69.32	68.95	-3.18%	6,909,287
May 20, 2026	69.80	72.98	69.25	71.60	71.21	1.66%	7,406,436
May 19, 2026	71.93	71.93	68.68	70.43	70.05	-1.70%	6,458,169
May 18, 2026	70.50	72.66	69.77	71.65	71.26	0.66%	5,752,966
May 15, 2026	71.43	72.83	70.14	71.18	70.80	-0.32%	8,442,175
May 14, 2026	77.89	77.90	71.39	71.41	71.03	-7.63%	13,594,020
May 13, 2026	76.50	78.27	75.80	77.31	76.89	0.42%	7,419,473
May 12, 2026	80.69	80.69	76.03	76.99	76.58	-4.01%	10,411,570