SHA:688816 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	49.82	50.36	49.30	50.03	50.03	-0.12%	374,383
Jul 31, 2026	48.03	51.80	47.55	50.09	50.09	5.23%	802,772
Jul 30, 2026	47.00	47.98	46.51	47.60	47.60	0.80%	625,298
Jul 29, 2026	46.92	47.40	46.23	47.22	47.22	1.22%	318,008
Jul 28, 2026	46.69	47.70	46.48	46.65	46.65	-0.55%	352,906
Jul 27, 2026	45.60	47.20	45.60	46.91	46.91	1.96%	326,130
Jul 24, 2026	45.77	47.15	45.77	46.01	46.01	-2.89%	281,688
Jul 23, 2026	46.34	47.90	46.03	47.38	47.38	2.22%	407,598
Jul 22, 2026	46.41	46.77	45.31	46.35	46.35	-0.11%	361,022
Jul 21, 2026	45.93	46.87	44.03	46.40	46.40	0.85%	486,481
Jul 20, 2026	48.84	49.33	45.45	46.01	46.01	-4.56%	588,529
Jul 17, 2026	51.01	51.30	48.20	48.21	48.21	-5.23%	621,768
Jul 16, 2026	50.92	51.88	50.53	50.87	50.87	-0.66%	342,536
Jul 15, 2026	51.00	51.74	51.00	51.21	51.21	0.41%	292,424
Jul 14, 2026	52.52	52.52	50.50	51.00	51.00	-2.88%	510,616
Jul 13, 2026	56.14	56.14	52.51	52.51	52.51	-6.35%	697,603
Jul 10, 2026	55.20	56.69	54.50	56.07	56.07	1.76%	436,337
Jul 9, 2026	54.55	55.24	54.01	55.10	55.10	1.90%	497,478
Jul 8, 2026	56.08	56.08	54.07	54.07	54.07	-3.07%	476,420
Jul 7, 2026	56.36	56.96	55.71	55.78	55.78	-1.48%	357,461
Jul 6, 2026	59.01	59.01	56.62	56.62	56.62	-3.53%	550,002
Jul 3, 2026	59.50	59.95	58.28	58.69	58.69	-1.36%	622,947
Jul 2, 2026	59.13	60.87	58.61	59.50	59.50	0.63%	627,900
Jul 1, 2026	58.10	59.55	58.10	59.13	59.13	0.37%	584,383
Jun 30, 2026	57.50	59.33	56.60	58.91	58.91	2.99%	614,262
Jun 29, 2026	57.59	57.59	55.80	57.20	57.20	0.95%	495,162
Jun 26, 2026	59.37	59.60	56.56	56.66	56.66	-4.29%	1,132,992
Jun 25, 2026	61.97	62.16	59.20	59.20	59.20	-4.47%	1,625,124
Jun 24, 2026	63.49	63.49	61.79	61.97	61.97	-2.56%	904,047
Jun 23, 2026	64.90	65.25	63.51	63.60	63.60	-1.82%	822,195
Jun 22, 2026	63.27	65.18	62.61	64.78	64.78	2.39%	1,234,116
Jun 18, 2026	62.40	63.49	61.70	63.27	63.27	1.38%	753,125
Jun 17, 2026	63.08	63.45	62.27	62.41	62.41	-1.51%	750,190
Jun 16, 2026	63.08	63.66	62.53	63.37	63.37	0.46%	655,539
Jun 15, 2026	62.33	63.16	62.06	63.08	63.08	1.22%	707,533
Jun 12, 2026	62.59	62.88	61.80	62.32	62.32	0.69%	630,668
Jun 11, 2026	65.10	65.18	61.69	61.89	61.89	-5.08%	1,077,754
Jun 10, 2026	64.30	66.49	63.70	65.20	65.20	1.48%	1,141,919
Jun 9, 2026	64.60	64.76	63.40	64.25	64.25	-1.71%	975,259
Jun 8, 2026	62.10	66.49	61.35	65.37	65.37	3.84%	1,618,347
Jun 5, 2026	62.50	63.87	61.33	62.95	62.95	2.66%	891,654
Jun 4, 2026	62.30	62.50	61.22	61.32	61.32	-2.15%	744,882
Jun 3, 2026	63.20	63.95	62.08	62.67	62.67	-0.98%	798,535
Jun 2, 2026	62.49	63.62	61.25	63.29	63.29	1.26%	937,718
Jun 1, 2026	62.83	65.00	62.20	62.50	62.50	-2.08%	988,806
May 29, 2026	64.77	66.65	63.49	63.83	63.83	-1.05%	1,274,216
May 28, 2026	63.99	64.78	62.02	64.51	64.51	0.86%	938,973
May 27, 2026	65.00	65.87	63.96	64.20	63.96	-1.53%	1,202,712
May 26, 2026	69.09	69.09	64.41	65.20	64.96	-5.63%	2,152,551
May 25, 2026	70.11	70.74	68.50	69.09	68.83	-2.35%	1,920,323