SHA:688981 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	89.20	90.33	88.02	88.29	88.29	-1.35%	27,414,033
Jul 31, 2025	90.32	92.75	89.46	89.50	89.50	-0.95%	46,198,852
Jul 30, 2025	91.70	91.83	89.74	90.36	90.36	-1.96%	31,001,859
Jul 29, 2025	92.00	92.63	90.81	92.17	92.17	-0.01%	29,414,208
Jul 28, 2025	93.64	93.69	91.96	92.18	92.18	-1.38%	34,264,005
Jul 25, 2025	91.74	93.68	90.99	93.47	93.47	1.87%	44,212,479
Jul 24, 2025	89.10	92.90	89.00	91.75	91.75	2.64%	52,232,453
Jul 23, 2025	88.90	90.19	88.30	89.39	89.39	0.35%	31,654,941
Jul 22, 2025	88.70	90.55	88.50	89.08	89.08	0.07%	29,742,068
Jul 21, 2025	88.45	89.52	88.04	89.02	89.02	0.58%	22,271,915
Jul 18, 2025	88.75	89.13	87.93	88.51	88.51	-0.32%	21,995,993
Jul 17, 2025	87.06	89.00	86.32	88.79	88.79	1.92%	28,792,216
Jul 16, 2025	87.73	88.20	86.77	87.12	87.12	-0.88%	19,670,851
Jul 15, 2025	87.15	87.95	86.61	87.89	87.89	0.42%	20,617,316
Jul 14, 2025	88.30	88.49	87.47	87.52	87.52	-0.73%	18,983,136
Jul 11, 2025	85.70	89.34	85.40	88.16	88.16	2.91%	46,992,238
Jul 10, 2025	85.61	86.17	85.50	85.67	85.67	-0.21%	17,563,946
Jul 9, 2025	86.65	86.86	85.52	85.85	85.85	-1.03%	18,310,200
Jul 8, 2025	85.49	86.85	85.18	86.74	86.74	1.47%	21,766,848
Jul 7, 2025	85.69	86.86	85.37	85.48	85.48	-0.37%	13,534,928
Jul 4, 2025	86.00	87.20	84.86	85.80	85.80	-0.51%	25,225,745
Jul 3, 2025	86.38	86.73	85.78	86.24	86.24	0.16%	14,615,027
Jul 2, 2025	87.50	87.73	85.81	86.10	86.10	-1.89%	22,557,267
Jul 1, 2025	88.00	88.85	87.65	87.76	87.76	-0.47%	21,688,792
Jun 30, 2025	88.18	89.63	87.79	88.17	88.17	1.48%	34,352,802
Jun 27, 2025	87.58	88.15	86.70	86.88	86.88	-0.46%	26,165,913
Jun 26, 2025	88.39	89.98	87.20	87.28	87.28	-1.26%	38,656,454
Jun 25, 2025	85.00	88.53	85.00	88.39	88.39	3.81%	55,719,038
Jun 24, 2025	84.25	85.37	84.09	85.15	85.15	1.07%	30,936,689
Jun 23, 2025	81.03	85.30	80.90	84.25	84.25	3.65%	45,387,149
Jun 20, 2025	81.73	82.59	81.22	81.28	81.28	-0.45%	16,691,409
Jun 19, 2025	82.00	82.88	81.51	81.65	81.65	-0.44%	17,728,970
Jun 18, 2025	82.23	82.67	81.66	82.01	82.01	-0.47%	14,912,111
Jun 17, 2025	82.98	83.13	82.02	82.40	82.40	-0.68%	13,764,726
Jun 16, 2025	82.30	83.07	82.28	82.96	82.96	0.21%	12,509,643
Jun 13, 2025	82.00	83.10	81.71	82.79	82.79	0.63%	22,621,715
Jun 12, 2025	82.50	82.88	82.06	82.27	82.27	-0.77%	14,536,968
Jun 11, 2025	82.46	83.36	82.29	82.91	82.91	0.72%	15,435,894
Jun 10, 2025	84.49	84.49	82.02	82.32	82.32	-2.50%	25,443,912
Jun 9, 2025	84.15	85.08	84.10	84.43	84.43	-0.15%	19,227,453
Jun 6, 2025	84.33	85.00	83.78	84.56	84.56	0.20%	18,634,650
Jun 5, 2025	83.49	84.87	83.03	84.39	84.39	1.45%	24,759,154
Jun 4, 2025	82.60	83.32	82.26	83.18	83.18	0.86%	13,713,352
Jun 3, 2025	82.20	82.78	81.37	82.47	82.47	0.46%	14,113,706
May 30, 2025	83.01	83.10	81.94	82.09	82.09	-1.62%	14,577,233
May 29, 2025	82.05	83.49	81.90	83.44	83.44	1.74%	19,295,585
May 28, 2025	83.14	83.24	82.00	82.01	82.01	-1.19%	15,766,722
May 27, 2025	84.00	84.23	82.95	83.00	83.00	-1.21%	14,405,567
May 26, 2025	83.42	84.68	83.41	84.02	84.02	1.35%	22,378,126
May 23, 2025	83.80	84.24	82.89	82.90	82.90	-1.09%	18,562,039