SHA:688783 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	33.63	34.00	28.42	28.43	28.43	-19.98%	65,103,831
Jul 27, 2026	34.37	35.57	32.71	35.53	35.53	3.22%	18,647,779
Jul 24, 2026	34.00	36.06	33.99	34.42	34.42	-2.41%	16,142,372
Jul 23, 2026	35.80	36.80	34.46	35.27	35.27	-2.03%	18,290,412
Jul 22, 2026	38.00	39.30	35.60	36.00	36.00	-3.64%	29,000,659
Jul 21, 2026	33.83	37.47	30.00	37.36	37.36	10.93%	39,537,705
Jul 20, 2026	40.05	40.85	32.50	33.68	33.68	-13.51%	34,622,805
Jul 17, 2026	41.84	43.21	38.40	38.94	38.94	-8.61%	21,640,371
Jul 16, 2026	43.09	45.80	42.00	42.61	42.61	-5.40%	20,359,171
Jul 15, 2026	51.65	52.00	45.01	45.04	45.04	-9.18%	23,111,238
Jul 14, 2026	51.08	52.00	46.74	49.59	49.59	-2.42%	24,992,425
Jul 13, 2026	49.20	53.75	49.20	50.82	50.82	-0.74%	25,522,255
Jul 10, 2026	54.79	59.75	51.20	51.20	51.20	-4.35%	32,847,148
Jul 9, 2026	50.90	53.88	49.90	53.53	53.53	8.47%	27,128,968
Jul 8, 2026	52.50	53.95	46.68	49.35	49.35	-7.34%	24,051,428
Jul 7, 2026	51.31	55.50	50.57	53.26	53.26	2.42%	21,443,630
Jul 6, 2026	55.23	55.29	49.91	52.00	52.00	-3.69%	21,943,775
Jul 3, 2026	56.78	58.33	53.99	53.99	53.99	-6.91%	27,965,942
Jul 2, 2026	57.00	61.83	52.27	58.00	58.00	-6.15%	29,882,719
Jul 1, 2026	61.50	66.83	60.50	61.80	61.80	-0.19%	37,267,254
Jun 30, 2026	59.00	63.99	57.88	61.92	61.92	0.96%	34,739,740
Jun 29, 2026	55.00	62.89	51.51	61.33	61.33	13.87%	49,136,140
Jun 26, 2026	50.55	56.72	49.19	53.86	53.86	4.38%	43,818,403
Jun 25, 2026	48.50	52.83	47.67	51.60	51.60	6.70%	34,475,011
Jun 24, 2026	47.00	49.63	46.12	48.36	48.36	-0.08%	24,824,959
Jun 23, 2026	49.15	50.15	46.08	48.40	48.40	-5.39%	28,071,312
Jun 22, 2026	51.21	52.09	48.51	51.16	51.16	1.53%	36,954,633
Jun 18, 2026	53.00	53.55	50.10	50.39	50.39	-7.54%	47,256,270
Jun 17, 2026	45.51	54.78	45.28	54.50	54.50	15.96%	55,916,060
Jun 16, 2026	47.00	48.31	45.52	47.00	47.00	-2.43%	45,363,690
Jun 15, 2026	48.37	49.77	44.00	48.17	48.17	1.41%	48,117,438
Jun 12, 2026	52.41	55.30	47.50	47.50	47.50	-4.54%	61,559,120
Jun 11, 2026	44.89	50.06	44.60	49.76	49.76	6.78%	51,423,650
Jun 10, 2026	43.88	46.60	42.58	46.60	46.60	12.75%	54,205,570
Jun 9, 2026	36.00	41.33	34.77	41.33	41.33	20.01%	35,863,910
Jun 8, 2026	34.52	37.18	33.40	34.44	34.44	-6.16%	26,597,618
Jun 5, 2026	37.15	39.50	36.00	36.70	36.70	-4.80%	28,283,740
Jun 4, 2026	34.96	39.65	34.25	38.55	38.55	9.11%	36,761,380
Jun 3, 2026	34.29	38.32	34.11	35.33	35.33	3.85%	32,856,820
Jun 2, 2026	35.00	35.60	33.77	34.02	34.02	-3.21%	23,208,180
Jun 1, 2026	37.00	37.48	34.80	35.15	35.15	-7.35%	33,015,040
May 29, 2026	39.42	41.41	37.82	37.94	37.94	-	53,068,290
May 28, 2026	33.28	40.33	32.99	37.94	37.94	12.88%	53,465,600
May 27, 2026	31.50	35.12	31.12	33.61	33.61	7.04%	35,141,090
May 26, 2026	33.01	33.01	30.78	31.40	31.40	-5.19%	25,338,620
May 25, 2026	33.02	33.86	31.75	33.12	33.12	-0.78%	23,904,540
May 22, 2026	33.00	33.38	31.75	33.38	33.38	2.42%	30,113,959
May 21, 2026	35.01	36.66	32.57	32.59	32.59	-6.62%	40,183,380
May 20, 2026	35.52	36.97	34.80	34.90	34.90	-1.97%	42,849,053
May 19, 2026	32.90	36.44	32.00	35.60	35.60	6.21%	44,124,710