SHA:688981 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	134.00	134.99	123.69	123.99	123.99	0.81%	77,312,980
Jul 30, 2026	128.68	130.79	121.82	122.99	122.99	-6.04%	79,984,573
Jul 29, 2026	138.31	138.88	128.00	130.90	130.90	-4.24%	68,385,630
Jul 28, 2026	141.68	146.50	134.58	136.70	136.70	-4.92%	65,806,590
Jul 27, 2026	145.69	146.05	136.81	143.77	143.77	0.03%	53,637,772
Jul 24, 2026	145.31	148.60	142.56	143.73	143.73	-0.94%	47,743,275
Jul 23, 2026	157.00	157.49	143.56	145.09	145.09	-6.75%	74,815,160
Jul 22, 2026	156.00	160.40	153.38	155.59	155.59	-2.76%	79,970,452
Jul 21, 2026	148.00	161.40	140.58	160.00	160.00	11.11%	113,980,700
Jul 20, 2026	145.00	147.47	138.11	144.00	144.00	2.95%	93,942,500
Jul 17, 2026	150.01	155.51	139.02	139.88	139.88	-7.85%	102,952,000
Jul 16, 2026	146.00	160.47	145.99	151.80	151.80	-1.20%	84,258,615
Jul 15, 2026	160.00	162.78	150.25	153.64	153.64	-4.57%	83,488,259
Jul 14, 2026	165.66	166.88	150.20	160.99	160.99	-1.58%	116,279,416
Jul 13, 2026	160.01	172.44	160.01	163.58	163.58	0.34%	108,133,330
Jul 10, 2026	173.00	176.34	162.58	163.02	163.02	-5.77%	112,708,895
Jul 9, 2026	153.68	174.51	152.10	173.00	173.00	13.74%	144,629,617
Jul 8, 2026	148.00	156.98	142.60	152.10	152.10	4.59%	100,025,303
Jul 7, 2026	142.00	149.51	140.16	145.42	145.42	0.99%	68,911,730
Jul 6, 2026	143.40	147.86	135.26	143.99	143.99	2.62%	89,663,050
Jul 3, 2026	144.89	146.45	140.20	140.31	140.31	-2.63%	77,041,178
Jul 2, 2026	146.50	151.69	141.26	144.10	144.10	-6.72%	94,902,364
Jul 1, 2026	160.19	166.88	152.31	154.48	154.48	-2.73%	114,677,700
Jun 30, 2026	152.05	160.66	150.00	158.82	158.82	5.18%	106,679,541
Jun 29, 2026	147.80	152.99	141.00	151.00	151.00	1.51%	102,740,100
Jun 26, 2026	153.70	156.22	146.50	148.76	148.76	-5.16%	107,615,543
Jun 25, 2026	152.00	158.66	151.00	156.86	156.86	3.52%	118,610,200
Jun 24, 2026	141.50	156.35	141.32	151.53	151.53	6.94%	141,162,300
Jun 23, 2026	143.58	148.30	139.60	141.70	141.70	-2.67%	91,820,100
Jun 22, 2026	140.78	148.00	140.00	145.59	145.59	3.48%	106,096,058
Jun 18, 2026	136.11	144.63	132.88	140.70	140.70	4.45%	124,493,700
Jun 17, 2026	127.91	134.88	126.68	134.70	134.70	3.50%	96,356,210
Jun 16, 2026	131.00	134.34	127.93	130.14	130.14	-0.29%	74,558,300
Jun 15, 2026	128.59	131.00	124.89	130.52	130.52	4.52%	72,860,400
Jun 12, 2026	131.64	134.87	124.37	124.88	124.88	-1.98%	81,743,720
Jun 11, 2026	124.00	129.08	123.01	127.40	127.40	1.64%	62,627,590
Jun 10, 2026	125.00	131.18	124.50	125.34	125.34	-1.54%	66,909,410
Jun 9, 2026	123.50	128.03	120.89	127.30	127.30	4.41%	76,966,270
Jun 8, 2026	120.00	124.28	120.00	121.92	121.92	-4.30%	78,122,559
Jun 5, 2026	131.00	134.75	126.70	127.40	127.40	-5.55%	93,457,430
Jun 4, 2026	131.00	137.57	130.00	134.88	134.88	0.66%	77,852,680
Jun 3, 2026	132.00	138.75	131.85	134.00	134.00	1.15%	99,212,740
Jun 2, 2026	132.98	135.50	129.30	132.48	132.48	0.03%	92,368,820
Jun 1, 2026	139.76	140.80	132.04	132.44	132.44	-5.34%	100,884,900
May 29, 2026	150.92	152.38	138.49	139.91	139.91	-8.97%	153,681,200
May 28, 2026	146.00	159.05	146.00	153.70	153.70	5.12%	160,823,100
May 27, 2026	150.00	153.52	145.00	146.22	146.22	-1.98%	123,498,300
May 26, 2026	150.73	154.44	145.50	149.18	149.18	-4.37%	179,924,200
May 25, 2026	136.00	157.60	136.00	156.00	156.00	18.78%	252,180,200
May 22, 2026	129.33	132.18	126.50	131.33	131.33	3.23%	119,947,700