SHA:688788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	27.60	30.38	27.28	29.81	-	8.40%	4,041,358
Aug 3, 2026	28.19	28.75	26.85	27.50	27.50	-4.78%	6,259,129
Jul 31, 2026	26.95	31.21	26.88	28.88	28.88	10.31%	7,088,705
Jul 30, 2026	27.04	27.74	25.90	26.18	26.18	-3.75%	3,476,805
Jul 29, 2026	27.39	27.74	26.50	27.20	27.20	-1.09%	3,396,888
Jul 28, 2026	28.74	29.68	27.28	27.50	27.50	-5.04%	3,317,963
Jul 27, 2026	27.33	29.14	27.33	28.96	28.96	4.85%	3,590,675
Jul 24, 2026	28.20	28.82	27.46	27.62	27.62	-2.37%	2,583,282
Jul 23, 2026	28.37	28.84	27.50	28.29	28.29	-0.32%	3,688,477
Jul 22, 2026	30.50	30.50	27.80	28.38	28.38	-7.10%	6,477,171
Jul 21, 2026	30.00	31.08	26.08	30.55	30.55	3.59%	7,432,309
Jul 20, 2026	31.90	33.00	28.74	29.49	29.49	-7.32%	3,910,561
Jul 17, 2026	34.85	35.23	31.00	31.82	31.82	-10.27%	4,195,056
Jul 16, 2026	36.13	36.88	35.11	35.46	35.46	-3.41%	2,257,043
Jul 15, 2026	37.75	38.42	36.32	36.71	36.71	-2.93%	2,290,282
Jul 14, 2026	39.42	39.42	35.77	37.82	37.82	-0.99%	3,818,116
Jul 13, 2026	41.55	41.96	38.01	38.20	38.20	-8.83%	4,130,011
Jul 10, 2026	42.36	44.17	41.60	41.90	41.90	-1.18%	4,676,965
Jul 9, 2026	40.79	42.70	40.11	42.40	42.40	4.48%	3,669,332
Jul 8, 2026	42.48	42.69	40.20	40.58	40.58	-4.18%	3,327,984
Jul 7, 2026	43.72	44.56	42.04	42.35	42.35	-3.75%	3,136,633
Jul 6, 2026	44.29	44.96	42.02	44.00	44.00	-0.59%	4,469,146
Jul 3, 2026	44.83	46.36	44.16	44.26	44.26	-0.54%	4,137,168
Jul 2, 2026	44.98	46.68	44.30	44.50	44.50	-2.90%	4,534,606
Jul 1, 2026	44.98	46.58	44.63	45.83	45.83	1.89%	4,974,171
Jun 30, 2026	42.85	46.83	41.80	44.98	44.98	8.12%	8,358,766
Jun 29, 2026	43.61	44.87	41.20	41.60	41.60	-5.02%	4,854,470
Jun 26, 2026	45.20	45.50	42.90	43.80	43.80	-3.95%	4,573,236
Jun 25, 2026	45.07	46.00	43.61	45.60	45.60	3.17%	5,106,466
Jun 24, 2026	42.04	44.43	42.04	44.20	44.20	2.65%	5,588,191
Jun 23, 2026	40.06	43.91	40.06	43.06	43.06	-1.13%	6,374,560
Jun 22, 2026	42.99	44.00	42.30	43.55	43.55	1.49%	6,581,923
Jun 18, 2026	44.68	46.86	42.19	42.91	42.91	-4.86%	12,732,910
Jun 17, 2026	40.07	45.47	40.07	45.10	45.10	13.40%	9,964,020
Jun 16, 2026	39.24	40.88	38.48	39.77	39.77	2.37%	4,625,396
Jun 15, 2026	38.68	39.69	37.20	38.85	38.85	0.26%	4,683,139
Jun 12, 2026	33.17	39.38	33.00	38.75	38.75	17.71%	7,604,594
Jun 11, 2026	33.08	34.48	31.80	32.92	32.92	-2.49%	3,670,302
Jun 10, 2026	35.57	36.20	33.20	33.76	33.76	-6.22%	3,824,452
Jun 9, 2026	30.46	36.20	30.22	36.00	36.00	19.15%	5,707,627
Jun 8, 2026	30.89	31.19	29.65	30.21	30.21	-2.96%	3,315,465
Jun 5, 2026	31.74	31.77	31.01	31.14	31.14	-1.60%	1,895,793
Jun 4, 2026	31.64	32.23	31.11	31.64	31.64	0.23%	2,320,628
Jun 3, 2026	31.75	31.97	30.96	31.57	31.57	0.71%	2,401,077
Jun 2, 2026	31.43	32.09	30.44	31.35	31.35	-1.06%	2,123,986
Jun 1, 2026	31.49	32.49	31.34	31.69	31.69	0.82%	2,738,100
May 29, 2026	33.61	33.78	31.32	31.43	31.43	-6.62%	3,081,797
May 28, 2026	33.37	33.79	32.64	33.66	33.66	0.86%	2,144,209
May 27, 2026	34.68	35.04	33.07	33.37	33.37	-3.77%	2,843,234
May 26, 2026	35.76	35.76	33.51	34.68	34.68	-3.06%	3,992,123