SHA:688789 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	48.82	49.57	48.24	48.89	48.89	-0.22%	1,173,980
Jul 9, 2026	49.80	49.80	48.60	49.00	49.00	-0.63%	1,124,631
Jul 8, 2026	51.88	52.30	48.94	49.31	49.31	-5.90%	2,322,551
Jul 7, 2026	52.93	53.88	50.66	52.40	52.40	-1.78%	1,580,617
Jul 6, 2026	52.22	53.89	51.54	53.35	53.35	2.46%	1,275,837
Jul 3, 2026	51.00	52.74	50.80	52.07	52.07	1.76%	1,303,292
Jul 2, 2026	51.31	52.40	50.60	51.77	51.17	1.03%	1,497,512
Jul 1, 2026	53.17	53.60	51.00	51.24	50.65	-3.63%	2,143,312
Jun 30, 2026	52.11	54.70	52.11	53.17	52.55	1.64%	1,458,398
Jun 29, 2026	52.50	53.32	51.50	52.31	51.70	-1.60%	1,488,363
Jun 26, 2026	54.25	54.60	52.51	53.16	52.54	-4.03%	2,144,797
Jun 25, 2026	56.80	58.56	54.10	55.39	54.75	-4.66%	3,643,655
Jun 24, 2026	52.33	58.86	52.03	58.10	57.43	10.50%	3,917,940
Jun 23, 2026	53.00	53.97	52.02	52.58	51.97	0.40%	2,133,581
Jun 22, 2026	52.51	53.49	50.72	52.37	51.76	-1.82%	2,122,464
Jun 18, 2026	52.00	53.71	50.90	53.34	52.72	3.73%	2,029,040
Jun 17, 2026	50.86	52.18	50.70	51.42	50.82	0.18%	976,094
Jun 16, 2026	52.60	52.81	51.21	51.33	50.74	-3.10%	1,785,572
Jun 15, 2026	51.19	53.29	50.50	52.97	52.36	5.04%	2,992,968
Jun 12, 2026	47.92	50.70	47.55	50.43	49.85	6.46%	3,047,671
Jun 11, 2026	48.30	48.82	46.92	47.37	46.82	-2.61%	2,070,255
Jun 10, 2026	48.55	48.97	47.67	48.64	48.08	-0.59%	1,355,127
Jun 9, 2026	49.66	49.73	48.45	48.93	48.36	-0.91%	1,398,442
Jun 8, 2026	50.57	51.57	48.71	49.38	48.81	-4.25%	1,670,729
Jun 5, 2026	50.55	52.06	49.71	51.57	50.97	2.02%	1,836,154
Jun 4, 2026	51.58	51.86	50.10	50.55	49.96	-2.00%	1,750,273
Jun 3, 2026	52.88	52.90	51.30	51.58	50.98	-2.35%	1,896,181
Jun 2, 2026	53.48	54.28	52.55	52.82	52.21	-1.82%	1,295,491
Jun 1, 2026	54.37	54.78	53.14	53.80	53.18	-1.05%	1,550,947
May 29, 2026	54.27	55.49	53.70	54.37	53.74	0.33%	2,451,623
May 28, 2026	54.59	54.80	52.99	54.19	53.56	-1.40%	1,801,802
May 27, 2026	56.80	56.80	54.58	54.96	54.32	-3.75%	2,147,223
May 26, 2026	57.00	57.21	55.86	57.10	56.44	-0.21%	2,949,935
May 25, 2026	58.50	58.74	56.60	57.22	56.56	-1.67%	1,897,548
May 22, 2026	57.45	58.49	57.11	58.19	57.52	1.09%	2,140,088
May 21, 2026	59.20	60.28	57.26	57.56	56.89	-2.77%	2,075,380
May 20, 2026	58.35	59.66	57.71	59.20	58.51	1.40%	2,172,348
May 19, 2026	56.96	58.80	56.78	58.38	57.70	3.00%	2,509,084
May 18, 2026	57.81	57.82	55.66	56.68	56.02	-2.16%	2,781,597
May 15, 2026	58.88	59.31	57.66	57.93	57.26	-1.65%	2,253,606
May 14, 2026	60.48	60.48	58.68	58.90	58.22	-2.63%	2,197,624
May 13, 2026	60.33	60.95	59.60	60.49	59.79	0.25%	2,306,926
May 12, 2026	60.99	61.36	59.31	60.34	59.64	-0.94%	2,339,959
May 11, 2026	60.72	62.35	60.02	60.91	60.20	0.31%	3,993,343
May 8, 2026	61.67	61.79	60.61	60.72	60.02	-1.30%	2,102,642
May 7, 2026	60.40	61.80	59.75	61.52	60.81	1.25%	2,746,937
May 6, 2026	60.28	60.80	57.80	60.76	60.06	1.06%	5,639,955
Apr 30, 2026	58.00	62.50	57.66	60.12	59.42	-10.34%	9,721,504
Apr 29, 2026	66.85	67.64	66.35	67.05	66.27	0.24%	1,569,615
Apr 28, 2026	67.00	68.11	65.60	66.89	66.11	0.16%	2,159,603