SHA:688796 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	107.84	113.80	103.90	109.11	109.11	2.58%	3,020,739
Jul 31, 2026	103.40	111.39	102.01	106.37	106.37	-1.51%	3,076,158
Jul 30, 2026	105.00	108.20	93.19	108.00	108.00	-3.86%	5,739,480
Jul 29, 2026	137.61	144.23	111.20	112.34	112.34	-19.18%	5,419,519
Jul 28, 2026	134.07	139.00	128.60	139.00	139.00	2.21%	2,727,695
Jul 27, 2026	124.00	137.50	124.00	135.99	135.99	6.45%	2,919,403
Jul 24, 2026	129.10	131.00	122.02	127.75	127.75	-3.81%	2,848,784
Jul 23, 2026	121.00	134.98	117.00	132.81	132.81	7.98%	3,906,956
Jul 22, 2026	119.00	128.19	117.50	122.99	122.99	2.49%	3,735,101
Jul 21, 2026	118.60	123.98	108.60	120.00	120.00	-0.65%	3,858,528
Jul 20, 2026	110.32	126.50	110.01	120.78	120.78	3.23%	3,935,396
Jul 17, 2026	137.63	137.63	113.90	117.00	117.00	-17.82%	4,691,939
Jul 16, 2026	128.00	154.99	123.00	142.37	142.37	7.91%	5,089,704
Jul 15, 2026	117.98	139.90	117.40	131.93	131.93	12.38%	4,398,574
Jul 14, 2026	112.00	117.80	107.30	117.40	117.40	0.63%	2,593,487
Jul 13, 2026	112.40	121.32	110.16	116.66	116.66	3.79%	3,003,205
Jul 10, 2026	105.20	118.50	103.20	112.40	112.40	5.54%	2,767,851
Jul 9, 2026	102.22	108.57	101.18	106.50	106.50	2.95%	2,162,503
Jul 8, 2026	109.27	111.27	102.77	103.45	103.45	-5.33%	2,060,591
Jul 7, 2026	111.57	115.40	107.99	109.27	109.27	-3.28%	2,175,959
Jul 6, 2026	110.00	119.86	110.00	112.98	112.98	1.64%	3,535,595
Jul 3, 2026	116.10	119.48	106.11	111.16	111.16	-2.49%	3,691,233
Jul 2, 2026	121.87	128.44	114.00	114.00	114.00	-6.57%	3,666,088
Jul 1, 2026	109.25	122.60	105.00	122.01	122.01	11.53%	3,913,184
Jun 30, 2026	115.51	115.90	109.01	109.40	109.40	-1.05%	3,620,636
Jun 29, 2026	92.72	110.56	92.20	110.56	110.56	20.00%	3,815,812
Jun 26, 2026	94.00	97.40	91.58	92.13	92.13	-3.00%	1,571,157
Jun 25, 2026	97.51	99.29	93.18	94.98	94.98	-3.54%	1,844,698
Jun 24, 2026	94.25	101.01	92.25	98.47	98.47	6.86%	2,727,564
Jun 23, 2026	93.49	96.42	91.62	92.15	92.15	-1.51%	1,546,545
Jun 22, 2026	94.17	95.20	89.00	93.56	93.56	-0.63%	1,741,414
Jun 18, 2026	89.71	97.50	87.40	94.15	94.15	6.66%	2,616,157
Jun 17, 2026	87.61	89.18	87.00	88.27	88.27	-0.09%	979,519
Jun 16, 2026	89.46	90.01	87.90	88.35	88.35	-0.98%	1,119,187
Jun 15, 2026	90.96	92.81	88.00	89.22	89.22	0.13%	2,030,934
Jun 12, 2026	87.99	91.70	87.04	89.10	89.10	1.95%	2,201,554
Jun 11, 2026	89.83	91.46	85.02	87.40	87.40	-4.45%	2,612,217
Jun 10, 2026	90.28	92.87	80.99	91.47	91.47	-4.85%	2,902,579
Jun 9, 2026	93.00	98.74	91.00	96.13	96.13	5.79%	1,344,357
Jun 8, 2026	91.93	95.30	90.28	90.87	90.87	-3.12%	1,227,760
Jun 5, 2026	96.77	98.98	93.60	93.80	93.80	-2.14%	1,372,875
Jun 4, 2026	99.68	99.68	95.22	95.85	95.85	-0.82%	783,217
Jun 3, 2026	96.95	98.00	95.18	96.64	96.64	-0.33%	1,000,044
Jun 2, 2026	99.80	101.00	94.81	96.96	96.96	-3.04%	1,379,304
Jun 1, 2026	111.00	115.40	99.50	100.00	100.00	-8.76%	2,030,835
May 29, 2026	112.60	117.85	108.00	109.60	109.60	-2.58%	1,707,117
May 28, 2026	113.43	122.99	111.38	112.50	112.50	-0.04%	3,395,726
May 27, 2026	107.48	114.42	103.82	112.54	112.54	6.47%	1,947,644
May 26, 2026	106.99	109.49	100.25	105.70	105.70	-0.90%	1,529,747
May 25, 2026	103.50	108.70	102.60	106.66	106.66	2.04%	1,773,170