SHA:688018 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	111.32	112.80	109.31	112.21	112.21	0.01%	2,772,403
Aug 20, 2026	112.00	114.12	109.81	112.20	112.20	1.24%	3,694,431
Aug 19, 2026	111.95	113.78	109.27	110.83	110.83	-2.42%	5,317,908
Aug 18, 2026	113.80	114.60	111.93	113.58	113.58	-0.72%	4,691,032
Aug 17, 2026	112.00	114.63	111.31	114.40	114.40	2.14%	4,399,959
Aug 14, 2026	112.32	115.66	111.10	112.00	112.00	-	4,384,407
Aug 13, 2026	115.50	116.77	111.57	112.00	112.00	-1.84%	4,915,255
Aug 12, 2026	114.00	114.98	112.50	114.10	114.10	-0.32%	3,754,195
Aug 11, 2026	110.00	117.77	109.48	114.47	114.47	3.13%	5,755,020
Aug 10, 2026	111.35	112.07	109.00	111.00	111.00	-0.95%	4,166,006
Aug 7, 2026	110.24	113.12	109.36	112.06	112.06	0.94%	5,318,903
Aug 6, 2026	109.33	112.60	108.01	111.02	111.02	0.30%	6,670,041
Aug 5, 2026	105.37	111.50	104.38	110.69	110.69	5.04%	8,705,362
Aug 4, 2026	105.38	106.35	102.50	105.38	105.38	1.62%	6,098,064
Aug 3, 2026	102.69	109.38	100.50	103.70	103.70	0.97%	8,049,818
Jul 31, 2026	98.00	104.80	98.00	102.70	102.70	11.78%	11,212,571
Jul 30, 2026	96.04	96.58	89.02	91.88	91.88	-5.55%	8,780,299
Jul 29, 2026	98.88	102.87	96.50	97.28	97.28	-1.63%	7,143,594
Jul 28, 2026	101.90	103.50	98.17	98.89	98.89	-5.12%	5,807,708
Jul 27, 2026	104.00	104.60	100.00	104.23	104.23	-0.88%	6,326,921
Jul 24, 2026	101.10	108.20	99.88	105.16	105.16	1.19%	7,809,384
Jul 23, 2026	111.60	112.50	103.72	103.92	103.92	-7.60%	9,747,998
Jul 22, 2026	104.02	115.00	103.60	112.47	112.47	6.10%	12,432,810
Jul 21, 2026	103.48	106.00	98.56	106.00	106.00	3.75%	9,748,707
Jul 20, 2026	103.88	106.46	98.67	102.17	102.17	-1.65%	9,190,453
Jul 17, 2026	119.07	122.05	103.56	103.88	103.88	-13.87%	14,224,760
Jul 16, 2026	116.91	127.76	116.91	120.61	120.61	3.16%	12,388,970
Jul 15, 2026	121.58	121.80	112.64	116.91	116.91	-3.10%	9,572,973
Jul 14, 2026	126.60	129.50	115.68	120.65	120.65	-4.09%	13,222,110
Jul 13, 2026	121.70	133.07	121.38	125.80	125.80	1.64%	13,571,290
Jul 10, 2026	122.06	131.77	121.51	123.77	123.77	2.04%	12,836,604
Jul 9, 2026	118.80	121.67	115.09	121.30	121.30	2.53%	9,080,077
Jul 8, 2026	118.50	122.48	116.68	118.31	118.31	1.99%	10,459,099
Jul 7, 2026	114.38	124.60	112.58	116.00	116.00	0.31%	9,834,119
Jul 6, 2026	121.10	122.03	111.11	115.64	115.64	-3.72%	10,280,007
Jul 3, 2026	122.87	125.85	119.80	120.11	120.11	-2.34%	8,362,297
Jul 2, 2026	122.95	129.79	120.30	122.99	122.99	-2.97%	8,947,790
Jul 1, 2026	129.00	133.00	124.81	126.76	126.76	-0.91%	9,297,350
Jun 30, 2026	116.86	128.30	115.55	127.92	127.92	10.38%	11,833,348
Jun 29, 2026	117.01	120.47	110.95	115.89	115.89	-1.79%	7,886,977
Jun 26, 2026	122.43	123.77	115.78	118.00	118.00	-5.01%	7,466,442
Jun 25, 2026	123.78	124.79	120.37	124.23	124.23	0.55%	8,198,921
Jun 24, 2026	121.50	124.93	119.28	123.55	123.55	0.86%	6,204,498
Jun 23, 2026	122.51	128.99	118.98	122.50	122.50	-0.50%	7,704,320
Jun 22, 2026	125.89	126.60	120.12	123.11	123.11	-3.79%	8,768,016
Jun 18, 2026	122.50	130.13	121.40	127.96	127.96	4.54%	9,021,229
Jun 17, 2026	119.46	122.66	118.56	122.40	122.40	1.16%	4,365,493
Jun 16, 2026	120.00	123.00	119.31	121.00	121.00	1.60%	5,354,788
Jun 15, 2026	112.78	119.38	111.31	119.09	119.09	6.33%	6,496,100
Jun 12, 2026	114.54	116.48	110.89	112.00	112.00	-0.39%	7,716,478