SHA:688786 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	35.08	35.19	33.02	33.55	33.55	-4.36%	4,956,417
Jul 14, 2026	33.30	35.43	32.55	35.08	35.08	4.65%	6,122,832
Jul 13, 2026	36.19	36.71	33.17	33.52	33.52	-8.42%	6,609,632
Jul 10, 2026	40.00	40.27	36.39	36.60	36.60	-6.08%	9,868,371
Jul 9, 2026	38.82	39.73	36.70	38.97	38.97	1.04%	8,293,918
Jul 8, 2026	40.69	41.27	38.00	38.57	38.57	-6.06%	10,217,047
Jul 7, 2026	43.10	43.83	40.56	41.06	41.06	-5.17%	8,971,075
Jul 6, 2026	45.52	47.00	42.99	43.30	43.30	-3.35%	9,097,381
Jul 3, 2026	48.16	48.80	43.04	44.80	44.80	-9.48%	12,400,364
Jul 2, 2026	45.80	52.00	44.50	49.49	49.49	2.89%	15,994,383
Jul 1, 2026	47.00	49.80	45.87	48.10	48.10	4.38%	13,891,685
Jun 30, 2026	48.00	49.30	45.30	46.08	46.08	-2.85%	12,699,843
Jun 29, 2026	46.32	50.58	45.42	47.43	47.43	2.77%	14,223,804
Jun 26, 2026	46.50	48.36	44.36	46.15	46.15	-1.14%	11,088,157
Jun 25, 2026	47.47	48.32	44.70	46.68	46.68	-2.38%	12,571,144
Jun 24, 2026	46.85	50.00	45.98	47.82	47.82	-0.79%	12,575,241
Jun 23, 2026	47.51	51.49	46.16	48.20	48.20	-1.17%	14,155,283
Jun 22, 2026	53.69	54.73	47.11	48.77	48.77	-1.18%	17,891,429
Jun 18, 2026	45.99	51.09	44.68	49.35	49.35	4.80%	16,635,914
Jun 17, 2026	47.02	48.55	46.39	47.09	47.09	-2.91%	11,809,228
Jun 16, 2026	42.96	50.81	41.80	48.50	48.50	10.86%	19,879,917
Jun 15, 2026	38.64	45.54	38.64	43.75	43.75	13.67%	18,403,003
Jun 12, 2026	42.00	42.87	37.64	38.49	38.49	-7.25%	18,443,580
Jun 11, 2026	45.24	46.00	40.50	41.50	41.50	-11.51%	18,969,630
Jun 10, 2026	44.26	48.15	43.42	46.90	46.90	10.74%	20,450,920
Jun 9, 2026	43.80	45.99	40.80	42.35	42.35	4.62%	20,759,244
Jun 8, 2026	36.22	41.98	35.56	40.48	40.48	14.86%	18,188,608
Jun 5, 2026	33.78	37.17	31.98	35.41	35.24	3.66%	11,449,090
Jun 4, 2026	32.94	34.73	32.50	34.16	34.00	1.91%	7,951,204
Jun 3, 2026	33.17	34.82	32.93	33.52	33.36	0.55%	8,718,563
Jun 2, 2026	29.94	33.69	29.94	33.33	33.18	8.73%	8,892,199
Jun 1, 2026	32.33	33.47	30.44	30.66	30.51	-5.18%	10,307,717
May 29, 2026	34.79	34.97	32.17	32.33	32.18	-6.48%	10,106,361
May 28, 2026	32.08	35.59	31.67	34.58	34.41	7.57%	12,001,859
May 27, 2026	30.48	33.50	30.06	32.14	31.99	6.19%	11,957,757
May 26, 2026	31.06	31.17	29.54	30.27	30.12	-3.02%	6,654,023
May 25, 2026	30.17	31.86	29.63	31.21	31.06	2.38%	10,330,906
May 22, 2026	27.22	31.47	27.22	30.48	30.34	11.83%	12,165,143
May 21, 2026	28.61	29.56	27.18	27.26	27.13	-4.72%	5,938,325
May 20, 2026	28.33	28.88	27.92	28.61	28.47	0.44%	3,739,031
May 19, 2026	28.48	28.73	27.87	28.48	28.35	-0.35%	3,654,815
May 18, 2026	28.23	28.86	27.58	28.58	28.45	1.09%	3,658,914
May 15, 2026	28.52	28.83	27.60	28.28	28.14	0.47%	5,021,067
May 14, 2026	29.32	29.46	27.98	28.14	28.01	-2.76%	4,169,073
May 13, 2026	27.50	29.96	26.98	28.94	28.81	6.01%	8,028,185
May 12, 2026	28.07	28.08	27.17	27.30	27.17	-1.86%	2,954,170
May 11, 2026	27.61	28.17	27.48	27.82	27.69	1.68%	3,890,424
May 8, 2026	26.75	27.55	26.33	27.36	27.23	2.31%	3,897,336
May 7, 2026	26.36	26.83	26.04	26.74	26.62	1.71%	4,148,729
May 6, 2026	25.93	26.65	25.80	26.29	26.17	1.61%	4,003,053