SHA:688787 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	92.10	104.45	91.89	100.83	100.83	13.48%	4,713,301
Jul 30, 2026	92.80	95.26	88.01	88.85	88.85	-3.79%	2,199,940
Jul 29, 2026	94.00	94.60	89.49	92.35	92.35	-1.97%	2,491,231
Jul 28, 2026	94.71	99.43	93.60	94.21	94.21	-2.89%	2,744,885
Jul 27, 2026	89.34	97.88	89.33	97.01	97.01	6.31%	3,889,256
Jul 24, 2026	99.83	103.46	91.00	91.25	91.25	-3.74%	4,054,406
Jul 23, 2026	96.12	97.68	92.67	94.80	94.80	-2.29%	2,254,804
Jul 22, 2026	100.63	102.31	96.69	97.02	97.02	-4.51%	2,896,659
Jul 21, 2026	98.37	101.80	87.01	101.60	101.60	4.21%	3,835,983
Jul 20, 2026	107.31	108.00	95.59	97.50	97.50	-2.88%	3,316,669
Jul 17, 2026	117.50	119.00	100.00	100.39	100.39	-12.41%	3,555,535
Jul 16, 2026	116.80	119.68	113.11	114.61	114.61	-2.25%	2,367,319
Jul 15, 2026	120.38	122.58	117.00	117.25	117.25	-2.48%	2,050,072
Jul 14, 2026	123.45	124.00	115.11	120.23	120.23	-1.38%	2,609,675
Jul 13, 2026	126.91	128.25	120.15	121.91	121.91	-4.96%	2,924,234
Jul 10, 2026	127.13	137.80	125.11	128.27	128.27	0.18%	4,151,997
Jul 9, 2026	116.01	130.00	115.00	128.04	128.04	9.27%	4,843,892
Jul 8, 2026	115.86	119.62	114.01	117.18	117.18	2.57%	2,705,077
Jul 7, 2026	121.40	122.84	112.82	114.24	114.24	-5.78%	3,116,673
Jul 6, 2026	128.50	128.70	120.30	121.25	121.25	-4.53%	2,947,088
Jul 3, 2026	127.93	130.35	125.00	127.00	127.00	-1.26%	2,847,538
Jul 2, 2026	135.20	135.27	127.57	128.62	128.62	-3.22%	3,505,193
Jul 1, 2026	133.50	136.13	131.00	132.90	132.90	-1.08%	2,914,296
Jun 30, 2026	128.00	135.67	125.20	134.45	134.35	5.33%	3,379,128
Jun 29, 2026	130.55	132.89	124.32	127.65	127.56	-2.24%	3,253,626
Jun 26, 2026	138.45	139.62	128.31	130.58	130.48	-7.06%	3,362,469
Jun 25, 2026	145.10	146.97	138.99	140.50	140.40	-3.16%	2,864,429
Jun 24, 2026	147.98	149.39	142.50	145.08	144.97	-2.29%	2,871,193
Jun 23, 2026	157.50	158.00	147.16	148.48	148.37	-7.43%	3,463,622
Jun 22, 2026	159.60	166.60	154.08	160.40	160.28	0.63%	4,014,961
Jun 18, 2026	157.20	161.80	155.06	159.39	159.27	1.28%	3,363,495
Jun 17, 2026	157.58	160.90	154.64	157.38	157.26	-1.45%	2,783,001
Jun 16, 2026	153.47	162.62	151.57	159.70	159.58	3.10%	3,267,604
Jun 15, 2026	155.39	157.10	151.55	154.90	154.78	0.66%	3,255,186
Jun 12, 2026	153.67	166.00	153.33	153.89	153.78	0.58%	4,137,538
Jun 11, 2026	154.72	158.85	149.10	153.00	152.89	-3.20%	4,294,209
Jun 10, 2026	155.06	167.86	155.00	158.06	157.94	0.05%	6,013,687
Jun 9, 2026	147.34	163.00	140.34	157.98	157.86	13.34%	7,770,742
Jun 8, 2026	119.67	142.62	119.01	139.38	139.28	10.88%	5,595,100
Jun 5, 2026	130.00	131.82	125.60	125.70	125.61	-3.38%	2,256,099
Jun 4, 2026	130.02	131.91	126.58	130.10	130.00	-1.37%	2,182,558
Jun 3, 2026	129.50	134.98	127.00	131.91	131.81	0.08%	2,684,711
Jun 2, 2026	141.00	141.00	130.86	131.80	131.70	-4.57%	3,125,324
Jun 1, 2026	134.00	143.66	134.00	138.11	138.01	2.54%	3,535,130
May 29, 2026	142.00	145.00	133.82	134.69	134.59	-2.34%	3,214,874
May 28, 2026	141.76	141.76	133.19	137.92	137.82	-2.56%	3,095,151
May 27, 2026	149.26	153.78	140.65	141.55	141.44	-4.60%	3,685,942
May 26, 2026	149.26	152.00	143.64	148.37	148.26	-1.59%	2,551,165
May 25, 2026	153.30	158.00	147.14	150.76	150.65	1.86%	3,854,731
May 22, 2026	144.00	149.84	141.70	148.01	147.90	3.72%	3,123,301