SHA:688805 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	39.00	39.58	38.40	39.06	39.06	-0.20%	861,371
Jul 31, 2026	38.27	39.79	38.27	39.14	39.14	4.35%	1,176,883
Jul 30, 2026	39.00	39.27	37.49	37.51	37.51	-4.02%	984,222
Jul 29, 2026	38.08	39.54	37.90	39.08	39.08	2.49%	1,021,819
Jul 28, 2026	39.20	39.95	37.78	38.13	38.13	-4.44%	1,288,704
Jul 27, 2026	40.99	40.99	39.10	39.90	39.90	-0.65%	1,502,937
Jul 24, 2026	38.25	40.98	37.63	40.16	40.16	4.77%	2,848,432
Jul 23, 2026	36.48	38.54	36.02	38.33	38.33	4.84%	1,351,532
Jul 22, 2026	36.77	38.30	36.34	36.56	36.56	-1.22%	1,336,392
Jul 21, 2026	36.36	37.21	33.51	37.01	37.01	0.76%	1,917,364
Jul 20, 2026	39.49	40.15	36.21	36.73	36.73	-6.99%	1,435,577
Jul 17, 2026	41.51	41.92	37.74	39.49	39.49	-6.02%	2,440,960
Jul 16, 2026	42.09	42.81	40.62	42.02	42.02	-1.48%	1,174,072
Jul 15, 2026	41.90	43.70	41.20	42.65	42.65	1.79%	1,539,005
Jul 14, 2026	41.58	42.05	40.43	41.90	41.90	0.77%	1,160,089
Jul 13, 2026	42.91	43.88	41.41	41.58	41.58	-2.39%	1,054,406
Jul 10, 2026	42.48	43.50	41.80	42.60	42.60	-0.05%	1,249,518
Jul 9, 2026	41.90	42.68	40.66	42.62	42.62	1.79%	1,473,254
Jul 8, 2026	42.67	43.03	41.80	41.87	41.87	-2.85%	1,116,258
Jul 7, 2026	45.70	45.70	42.94	43.10	43.10	-6.02%	1,627,707
Jul 6, 2026	44.87	47.48	44.85	45.86	45.86	1.01%	1,708,553
Jul 3, 2026	46.87	46.87	45.26	45.40	45.40	-1.92%	1,541,801
Jul 2, 2026	47.12	47.69	46.04	46.29	46.29	-1.93%	1,842,341
Jul 1, 2026	46.95	48.25	46.07	47.20	47.20	0.49%	2,545,570
Jun 30, 2026	43.75	47.00	43.72	46.97	46.97	6.03%	3,591,654
Jun 29, 2026	41.89	44.97	41.89	44.30	44.30	6.54%	3,315,575
Jun 26, 2026	43.52	43.82	41.41	41.58	41.58	-5.56%	2,874,425
Jun 25, 2026	46.29	47.50	43.50	44.03	44.03	-4.47%	2,878,496
Jun 24, 2026	45.65	46.56	44.70	46.09	46.09	-0.88%	2,516,354
Jun 23, 2026	46.00	47.67	45.50	46.50	46.50	0.74%	1,439,574
Jun 22, 2026	47.84	48.30	44.52	46.16	46.16	-4.79%	2,255,480
Jun 18, 2026	47.40	49.28	46.51	48.48	48.48	1.66%	1,780,473
Jun 17, 2026	47.33	48.88	47.06	47.69	47.69	-0.63%	1,229,922
Jun 16, 2026	49.99	49.99	47.79	47.99	47.99	-2.97%	1,552,171
Jun 15, 2026	48.60	49.93	47.82	49.46	49.46	3.41%	1,364,702
Jun 12, 2026	47.50	48.74	47.18	47.83	47.83	1.98%	1,418,250
Jun 11, 2026	45.43	47.07	45.01	46.90	46.90	1.96%	1,151,487
Jun 10, 2026	47.93	47.96	45.66	46.00	46.00	-5.25%	1,518,113
Jun 9, 2026	48.69	48.85	46.60	48.55	48.55	0.77%	1,752,166
Jun 8, 2026	50.15	50.97	47.00	48.18	48.18	-7.45%	2,138,123
Jun 5, 2026	54.43	54.96	51.61	52.06	52.06	-4.05%	1,438,354
Jun 4, 2026	54.60	55.38	54.10	54.56	54.26	-1.52%	1,149,088
Jun 3, 2026	53.58	56.07	52.60	55.40	55.10	3.40%	2,246,207
Jun 2, 2026	51.50	53.60	51.50	53.58	53.29	2.64%	1,635,356
Jun 1, 2026	52.15	54.28	52.01	52.20	51.91	-2.96%	1,829,837
May 29, 2026	58.31	58.31	53.34	53.79	53.49	-7.75%	4,123,318
May 28, 2026	57.43	59.50	56.51	58.31	57.99	0.03%	2,587,358
May 27, 2026	61.48	61.51	57.59	58.29	57.97	-5.11%	3,599,120
May 26, 2026	59.40	62.88	58.50	61.43	61.09	2.38%	4,390,324
May 25, 2026	61.01	61.01	57.92	60.00	59.67	-1.09%	5,256,296