SHA:688798 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	55.02	55.25	53.71	53.71	53.71	2.29%	2,786,653
Jul 30, 2026	53.50	54.00	52.01	52.51	52.51	-2.60%	2,500,194
Jul 29, 2026	52.61	54.94	52.16	53.91	53.91	2.10%	3,083,809
Jul 28, 2026	54.23	54.93	52.49	52.80	52.80	-4.40%	2,847,256
Jul 27, 2026	54.01	55.45	53.22	55.23	55.23	1.53%	2,191,153
Jul 24, 2026	56.03	56.89	54.40	54.40	54.40	-4.48%	3,451,350
Jul 23, 2026	58.87	59.00	56.48	56.95	56.95	-3.26%	2,745,017
Jul 22, 2026	59.52	60.50	58.02	58.87	58.87	-1.52%	3,877,111
Jul 21, 2026	57.57	59.96	55.80	59.78	59.78	3.77%	4,054,911
Jul 20, 2026	61.60	62.60	56.43	57.61	57.61	-6.48%	5,632,990
Jul 17, 2026	66.22	69.27	61.35	61.60	61.60	-8.11%	6,716,460
Jul 16, 2026	63.38	73.60	63.05	67.04	67.04	5.66%	7,975,773
Jul 15, 2026	63.79	66.78	62.81	63.45	63.45	-0.08%	3,988,033
Jul 14, 2026	65.10	65.97	60.40	63.50	63.50	-2.46%	5,328,786
Jul 13, 2026	67.39	70.49	64.88	65.10	65.10	-5.65%	5,299,088
Jul 10, 2026	72.49	73.64	69.00	69.00	69.00	-4.83%	5,879,437
Jul 9, 2026	70.37	72.50	68.37	72.50	72.50	2.91%	5,337,277
Jul 8, 2026	69.66	71.24	66.85	70.45	70.45	1.29%	4,289,116
Jul 7, 2026	69.00	71.48	68.11	69.55	69.55	-0.07%	3,852,351
Jul 6, 2026	70.39	70.95	66.12	69.60	69.60	-1.02%	5,013,974
Jul 3, 2026	71.88	72.70	70.06	70.32	70.32	-2.41%	4,649,312
Jul 2, 2026	72.00	75.50	70.86	72.06	72.06	-3.25%	5,411,978
Jul 1, 2026	73.50	76.43	72.72	74.48	74.48	1.58%	6,718,246
Jun 30, 2026	67.27	73.90	66.52	73.32	73.32	9.93%	6,962,655
Jun 29, 2026	67.28	68.68	63.33	66.70	66.70	-1.10%	5,404,358
Jun 26, 2026	69.20	70.35	66.52	67.44	67.44	-4.42%	4,541,057
Jun 25, 2026	71.30	71.64	69.16	70.56	70.56	-0.62%	4,329,120
Jun 24, 2026	69.29	71.49	68.30	71.00	71.00	2.08%	4,326,883
Jun 23, 2026	68.92	71.78	67.82	69.55	69.55	0.38%	4,493,015
Jun 22, 2026	71.08	71.60	67.50	69.29	69.29	-2.45%	4,326,550
Jun 18, 2026	71.09	72.09	70.74	71.03	71.03	-0.60%	3,196,337
Jun 17, 2026	69.61	71.93	69.44	71.46	71.46	1.32%	3,700,697
Jun 16, 2026	68.13	70.81	67.98	70.53	70.53	3.77%	3,559,228
Jun 15, 2026	65.30	68.17	64.77	67.97	67.97	5.54%	3,450,883
Jun 12, 2026	65.75	67.25	64.25	64.40	64.40	0.19%	3,648,179
Jun 11, 2026	65.47	67.15	63.79	64.28	64.28	-2.61%	3,420,803
Jun 10, 2026	66.85	67.70	65.10	66.00	66.00	-2.68%	2,900,117
Jun 9, 2026	66.96	68.29	65.91	67.82	67.82	2.42%	3,195,284
Jun 8, 2026	66.20	67.58	64.14	66.22	66.22	-4.71%	5,543,498
Jun 5, 2026	70.02	71.40	67.58	69.49	69.49	-2.11%	5,106,553
Jun 4, 2026	72.03	73.49	70.67	70.99	70.99	-2.89%	4,552,823
Jun 3, 2026	73.78	74.73	71.80	73.10	73.10	-0.07%	5,668,240
Jun 2, 2026	74.12	74.79	71.25	73.15	73.15	-2.36%	4,780,786
Jun 1, 2026	74.75	76.92	73.96	74.92	74.92	0.94%	5,965,620
May 29, 2026	79.76	79.99	73.45	74.22	74.22	-7.46%	8,665,441
May 28, 2026	77.95	81.45	76.57	80.20	80.20	2.82%	9,075,514
May 27, 2026	77.41	81.80	76.99	78.00	78.00	1.77%	9,933,915
May 26, 2026	79.60	79.60	75.33	76.64	76.64	-2.31%	6,833,062
May 25, 2026	73.35	79.23	72.27	78.45	78.45	7.20%	8,434,631
May 22, 2026	70.84	73.48	70.84	73.18	73.18	3.96%	4,400,628