SHA:688799 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	44.96	46.26	44.41	45.21	45.21	0.62%	2,018,107
Jul 28, 2026	45.20	46.34	44.46	44.93	44.93	-1.90%	1,797,227
Jul 27, 2026	44.44	46.98	44.40	45.80	45.80	2.37%	2,224,329
Jul 24, 2026	47.60	47.60	44.38	44.74	44.74	-5.39%	2,991,060
Jul 23, 2026	47.63	48.25	45.67	47.29	47.29	-0.15%	2,849,047
Jul 22, 2026	47.00	49.81	46.46	47.36	47.36	-0.61%	3,496,688
Jul 21, 2026	47.49	47.76	43.80	47.65	47.65	1.34%	4,733,381
Jul 20, 2026	46.51	49.95	46.10	47.02	47.02	2.11%	5,937,088
Jul 17, 2026	55.00	56.28	46.05	46.05	46.05	-17.30%	8,803,999
Jul 16, 2026	58.00	58.29	53.99	55.68	55.68	-4.54%	5,924,438
Jul 15, 2026	51.48	61.88	51.48	58.33	58.33	11.79%	11,049,450
Jul 14, 2026	51.25	52.18	48.00	52.18	52.18	4.05%	3,956,313
Jul 13, 2026	52.77	53.80	50.02	50.15	50.15	-5.56%	3,957,141
Jul 10, 2026	49.19	55.99	48.05	53.10	53.10	6.48%	5,852,330
Jul 9, 2026	48.70	52.49	48.70	49.87	49.87	-2.90%	3,997,910
Jul 8, 2026	54.79	55.69	51.36	51.36	51.36	-4.54%	4,726,655
Jul 7, 2026	56.42	57.54	52.14	53.80	53.80	-6.08%	7,548,317
Jul 6, 2026	54.01	59.43	54.00	57.28	57.28	8.67%	9,453,525
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