SHA:688811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	19.90	21.23	19.81	20.82	20.82	4.62%	8,109,489
Jul 31, 2026	19.90	20.76	19.82	19.90	19.90	5.40%	9,088,352
Jul 30, 2026	20.16	20.45	18.88	18.88	18.88	-7.59%	7,295,289
Jul 29, 2026	20.00	20.58	19.70	20.43	20.43	1.54%	5,577,478
Jul 28, 2026	20.40	21.05	20.05	20.12	20.12	-3.78%	5,241,653
Jul 27, 2026	20.00	20.95	19.79	20.91	20.91	3.00%	5,061,482
Jul 24, 2026	21.22	21.55	20.22	20.30	20.30	-6.02%	5,993,428
Jul 23, 2026	21.40	21.99	21.40	21.60	21.60	-0.09%	4,982,710
Jul 22, 2026	21.73	22.16	21.21	21.62	21.62	-1.46%	7,413,178
Jul 21, 2026	21.18	22.30	19.49	21.94	21.94	3.49%	10,310,003
Jul 20, 2026	21.34	22.00	20.12	21.20	21.20	-0.74%	8,162,029
Jul 17, 2026	23.00	23.30	21.28	21.40	21.36	-7.00%	7,931,807
Jul 16, 2026	24.01	24.36	22.78	23.01	22.96	-5.89%	6,928,749
Jul 15, 2026	26.38	26.42	24.38	24.45	24.40	-5.56%	6,332,963
Jul 14, 2026	26.00	26.88	24.26	25.89	25.84	-2.89%	8,191,562
Jul 13, 2026	28.00	28.10	26.62	26.66	26.61	-8.29%	10,452,396
Jul 10, 2026	28.48	31.13	27.18	29.07	29.01	2.58%	20,910,933
Jul 9, 2026	26.86	28.72	26.30	28.34	28.28	6.74%	12,259,185
Jul 8, 2026	28.32	29.48	26.50	26.55	26.50	-7.04%	9,986,383
Jul 7, 2026	27.02	29.20	27.02	28.56	28.50	4.27%	12,054,570
Jul 6, 2026	29.71	29.75	26.70	27.39	27.34	-6.52%	11,991,773
Jul 3, 2026	31.38	31.61	29.21	29.30	29.24	-7.34%	14,395,795
Jul 2, 2026	32.00	32.98	30.71	31.62	31.56	-4.36%	16,123,450
Jul 1, 2026	30.98	33.60	30.71	33.06	33.00	6.65%	22,272,762
Jun 30, 2026	28.54	31.88	27.81	31.00	30.94	9.42%	17,923,480
Jun 29, 2026	29.62	29.66	27.50	28.33	28.27	-2.61%	9,877,492
Jun 26, 2026	28.58	29.69	27.50	29.09	29.03	1.22%	13,369,318
Jun 25, 2026	30.19	30.19	28.67	28.74	28.68	-4.49%	13,081,566
Jun 24, 2026	30.00	30.18	28.28	30.09	30.03	-1.73%	14,400,522
Jun 23, 2026	31.12	32.98	30.23	30.62	30.56	-4.22%	14,885,074
Jun 22, 2026	29.44	33.33	29.44	31.97	31.91	8.67%	20,668,312
Jun 18, 2026	29.60	30.19	29.00	29.42	29.36	-3.48%	15,749,190
Jun 17, 2026	29.80	31.18	29.09	30.48	30.42	1.70%	22,498,410
Jun 16, 2026	27.30	31.44	27.02	29.97	29.91	9.34%	23,800,470
Jun 15, 2026	26.60	27.70	26.00	27.41	27.36	2.01%	14,320,830
Jun 12, 2026	28.91	29.71	26.67	26.87	26.82	-7.41%	20,343,340
Jun 11, 2026	26.10	29.95	25.58	29.02	28.96	9.26%	25,522,830
Jun 10, 2026	25.10	26.85	24.24	26.56	26.51	3.91%	16,195,040
Jun 9, 2026	25.78	25.83	24.31	25.56	25.51	0.91%	11,022,944
Jun 8, 2026	25.00	26.44	24.85	25.33	25.28	-6.01%	12,876,684
Jun 5, 2026	28.09	28.22	26.80	26.95	26.90	-2.36%	13,659,590
Jun 4, 2026	28.41	28.58	27.00	27.60	27.55	-3.02%	12,643,110
Jun 3, 2026	27.21	29.76	27.03	28.46	28.40	4.10%	18,525,690
Jun 2, 2026	28.00	28.29	26.50	27.34	27.29	-1.23%	10,717,240
Jun 1, 2026	28.80	29.11	27.50	27.68	27.63	-5.24%	11,864,260
May 29, 2026	31.60	31.70	28.50	29.21	29.15	-7.77%	19,087,580
May 28, 2026	30.36	32.58	30.36	31.67	31.61	2.99%	17,648,520
May 27, 2026	33.89	34.99	30.57	30.75	30.69	-8.15%	21,230,880
May 26, 2026	33.00	33.50	31.23	33.48	33.41	-1.06%	16,938,290
May 25, 2026	33.80	34.21	31.80	33.84	33.77	-1.11%	18,162,560