SHA:688799 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	50.81	53.77	50.01	52.71	52.71	4.38%	5,666,335
Jul 2, 2026	51.57	53.00	49.30	50.50	50.50	-0.59%	5,726,821
Jul 1, 2026	44.58	51.88	42.21	50.80	50.80	13.67%	7,923,863
Jun 30, 2026	47.00	47.14	44.30	44.87	44.69	-4.53%	4,227,778
Jun 29, 2026	43.19	47.30	41.87	47.00	46.81	8.34%	5,543,121
Jun 26, 2026	45.00	45.80	43.38	43.38	43.21	-4.68%	3,269,289
Jun 25, 2026	46.81	47.47	44.12	45.51	45.33	-3.72%	3,248,252
Jun 24, 2026	45.75	47.66	45.75	47.27	47.08	1.79%	2,565,766
Jun 23, 2026	46.38	48.48	46.00	46.44	46.25	-0.68%	3,092,957
Jun 22, 2026	47.36	47.36	44.60	46.76	46.57	-2.42%	4,412,228
Jun 18, 2026	47.00	49.90	46.36	47.92	47.73	1.72%	4,771,204
Jun 17, 2026	47.15	51.00	46.06	47.11	46.92	1.36%	6,881,042
Jun 16, 2026	48.15	48.44	46.30	46.48	46.29	-3.41%	3,326,899
Jun 15, 2026	47.84	48.48	46.66	48.12	47.93	0.77%	3,217,333
Jun 12, 2026	46.40	48.47	45.77	47.75	47.56	3.74%	4,054,554
Jun 11, 2026	45.50	47.11	45.20	46.03	45.85	-0.93%	1,797,699
Jun 10, 2026	46.35	46.56	45.50	46.46	46.27	0.24%	2,083,278
Jun 9, 2026	46.46	46.59	45.34	46.35	46.17	0.76%	1,883,266
Jun 8, 2026	48.50	48.85	45.68	46.00	45.82	-5.33%	2,873,065
Jun 5, 2026	50.13	51.00	48.10	48.59	48.40	-2.25%	3,951,179
Jun 4, 2026	47.23	49.94	46.06	49.71	49.51	5.36%	4,630,757
Jun 3, 2026	46.92	47.18	45.68	47.18	46.99	0.81%	2,119,010
Jun 2, 2026	49.91	50.70	46.51	46.80	46.61	-6.87%	5,051,090
Jun 1, 2026	50.56	52.65	50.02	50.25	50.05	0.06%	2,691,854
May 29, 2026	52.27	52.96	49.91	50.22	50.02	-2.31%	2,553,096
May 28, 2026	52.23	52.75	50.27	51.41	51.21	-2.04%	2,013,618
May 27, 2026	52.88	53.85	52.05	52.48	52.27	-0.94%	2,527,298
May 26, 2026	53.68	53.68	51.83	52.98	52.77	-0.82%	2,623,320
May 25, 2026	54.21	54.88	52.88	53.42	53.21	-1.40%	3,235,630
May 22, 2026	54.21	55.21	53.28	54.18	53.96	-0.06%	2,288,362
May 21, 2026	56.92	57.45	54.20	54.21	53.99	-2.55%	3,477,015
May 20, 2026	57.19	58.77	54.71	55.63	55.41	-2.61%	4,803,457
May 19, 2026	56.80	59.88	55.00	57.12	56.89	0.56%	5,111,868
May 18, 2026	57.20	58.49	56.00	56.80	56.57	-1.11%	2,093,925
May 15, 2026	58.60	59.35	57.06	57.44	57.21	-1.81%	2,443,368
May 14, 2026	60.15	61.48	58.33	58.50	58.27	-3.31%	3,794,052
May 13, 2026	61.86	61.90	58.00	60.50	60.26	-2.26%	4,731,677
May 12, 2026	62.85	63.90	61.61	61.90	61.65	-2.29%	3,200,804
May 11, 2026	61.99	63.80	60.60	63.35	63.10	2.19%	6,158,693
May 8, 2026	58.33	64.00	57.00	61.99	61.74	6.88%	7,029,661
May 7, 2026	56.58	58.50	56.27	58.00	57.77	2.00%	3,815,490
May 6, 2026	58.21	58.71	56.02	56.86	56.63	-3.10%	4,139,712
Apr 30, 2026	57.81	58.85	56.77	58.68	58.45	0.81%	3,203,897
Apr 29, 2026	58.47	58.96	56.78	58.21	57.98	0.02%	4,793,978
Apr 28, 2026	58.50	58.69	56.34	58.20	57.97	-1.32%	5,389,991
Apr 27, 2026	55.19	58.98	54.94	58.98	58.74	5.79%	5,075,265
Apr 24, 2026	57.56	57.56	55.20	55.75	55.53	-1.52%	2,863,831
Apr 23, 2026	57.99	57.99	55.71	56.61	56.38	-2.14%	3,218,875
Apr 22, 2026	56.18	58.27	55.63	57.85	57.62	1.56%	4,750,462
Apr 21, 2026	55.25	57.93	55.03	56.96	56.73	2.63%	6,481,167