SHA:688800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	60.00	61.18	58.32	59.36	-	0.27%	4,851,498
Jul 24, 2026	60.48	61.40	57.84	59.20	59.20	-3.24%	8,208,057
Jul 23, 2026	61.37	63.08	60.00	61.18	61.18	1.68%	10,194,952
Jul 22, 2026	59.43	62.20	59.10	60.17	60.17	0.28%	12,356,292
Jul 21, 2026	56.77	60.16	50.00	60.00	60.00	6.57%	19,700,626
Jul 20, 2026	64.58	65.11	53.47	56.30	56.30	-8.32%	15,678,811
Jul 17, 2026	67.78	68.00	61.00	61.41	61.41	-9.42%	13,924,586
Jul 16, 2026	71.85	71.85	67.07	67.80	67.80	-5.20%	9,511,782
Jul 15, 2026	74.20	75.48	70.52	71.52	71.52	-1.87%	9,233,790
Jul 14, 2026	73.20	73.89	68.00	72.88	72.88	1.25%	10,298,088
Jul 13, 2026	78.65	80.60	71.18	71.98	71.98	-9.07%	12,568,021
Jul 10, 2026	81.70	88.58	79.16	79.16	79.16	-3.14%	18,152,179
Jul 9, 2026	83.00	84.50	76.76	81.73	81.73	1.08%	12,607,510
Jul 8, 2026	80.93	82.50	77.15	80.86	80.86	1.84%	10,852,877
Jul 7, 2026	83.93	85.75	79.20	79.40	79.40	-5.19%	9,436,467
Jul 6, 2026	83.00	88.98	82.18	83.75	83.75	0.90%	10,639,956
Jul 3, 2026	85.92	87.44	82.21	83.00	83.00	-1.47%	9,755,021
Jul 2, 2026	88.80	90.16	83.02	84.24	84.24	-8.20%	13,610,951
Jul 1, 2026	96.03	99.74	91.05	91.76	91.76	-4.39%	12,063,593
Jun 30, 2026	89.88	96.89	88.31	95.97	95.97	6.80%	12,621,039
Jun 29, 2026	93.28	94.15	86.50	89.86	89.86	-3.28%	13,839,656
Jun 26, 2026	100.51	101.00	92.61	92.91	92.91	-9.36%	15,282,186
Jun 25, 2026	100.00	105.40	100.00	102.50	102.50	2.71%	14,659,184
Jun 24, 2026	97.00	101.50	95.23	99.80	99.80	4.82%	15,661,665
Jun 23, 2026	97.66	99.50	93.60	95.21	95.21	-2.76%	14,303,714
Jun 22, 2026	103.00	105.46	95.52	97.91	97.91	0.71%	18,071,554
Jun 18, 2026	93.28	98.20	93.00	97.22	97.22	4.09%	15,169,185
Jun 17, 2026	87.98	94.39	87.18	93.40	93.40	5.25%	14,469,680
Jun 16, 2026	88.56	90.41	87.36	88.96	88.74	0.03%	11,343,576
Jun 15, 2026	79.91	90.00	79.66	88.93	88.71	14.15%	16,560,025
Jun 12, 2026	82.14	83.57	77.86	77.91	77.72	-1.40%	9,743,633
Jun 11, 2026	81.29	83.74	78.19	79.01	78.82	-2.82%	11,421,904
Jun 10, 2026	85.16	86.43	79.99	81.31	81.11	-7.22%	12,664,389
Jun 9, 2026	84.29	89.06	81.75	87.64	87.42	6.09%	18,328,361
Jun 8, 2026	83.51	87.50	82.14	82.61	82.41	-8.29%	14,402,863
Jun 5, 2026	95.71	99.00	89.49	90.08	89.86	-6.59%	22,916,557
Jun 4, 2026	87.45	96.44	86.79	96.43	96.20	8.01%	21,421,805
Jun 3, 2026	86.44	95.29	85.86	89.28	89.06	4.78%	17,798,871
Jun 2, 2026	84.86	86.69	82.15	85.21	85.00	0.24%	10,351,914
Jun 1, 2026	88.57	90.36	84.36	85.01	84.80	-0.30%	12,985,103
May 29, 2026	92.11	93.49	84.29	85.26	85.06	-6.75%	14,070,867
May 28, 2026	90.31	94.29	88.26	91.44	91.22	1.37%	12,689,915
May 27, 2026	94.73	96.41	89.71	90.20	89.98	-3.39%	13,366,371
May 26, 2026	97.88	98.41	92.12	93.36	93.14	-4.05%	11,906,341
May 25, 2026	97.93	99.29	93.07	97.31	97.07	-0.37%	12,285,417
May 22, 2026	96.94	99.93	96.10	97.66	97.43	3.11%	12,910,400
May 21, 2026	101.43	105.71	94.29	94.72	94.49	-5.57%	15,141,237
May 20, 2026	99.56	102.71	98.43	100.31	100.07	0.81%	12,359,344
May 19, 2026	102.14	103.50	96.43	99.50	99.26	-3.78%	18,033,147
May 18, 2026	93.72	104.97	92.26	103.41	103.16	9.90%	27,038,969