SHA:688816 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	71.01	72.00	70.10	70.75	70.49	-0.37%	1,916,699
May 21, 2026	74.02	76.54	71.01	71.01	70.74	-4.61%	3,333,563
May 20, 2026	73.93	79.98	73.92	74.44	74.16	-0.77%	3,292,494
May 19, 2026	75.84	75.90	73.18	75.02	74.74	-2.60%	3,219,965
May 18, 2026	71.00	77.78	69.72	77.02	76.73	7.68%	4,894,258
May 15, 2026	68.99	72.40	67.68	71.53	71.26	3.83%	2,635,413
May 14, 2026	70.77	71.00	68.89	68.89	68.63	-2.08%	1,641,693
May 13, 2026	69.80	71.42	68.02	70.35	70.09	0.70%	2,016,891
May 12, 2026	69.06	71.00	69.06	69.86	69.60	-1.31%	2,195,878
May 11, 2026	68.35	72.10	67.60	70.79	70.53	3.04%	3,808,400
May 8, 2026	65.00	69.00	64.42	68.70	68.44	5.89%	2,780,995
May 7, 2026	63.25	64.88	63.25	64.88	64.64	3.59%	1,617,984
May 6, 2026	61.36	63.35	61.36	62.63	62.40	2.04%	1,373,241
Apr 30, 2026	62.52	62.52	61.15	61.38	61.15	-3.64%	1,833,164
Apr 29, 2026	63.99	64.20	63.22	63.70	63.46	0.35%	770,102
Apr 28, 2026	64.70	65.68	63.17	63.48	63.24	-1.63%	1,189,862