SHA:688032 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	76.32	77.76	73.23	73.89	73.89	-2.13%	1,177,213
Aug 21, 2026	75.70	76.76	75.21	75.50	75.50	-0.26%	722,494
Aug 20, 2026	75.20	76.27	75.05	75.70	75.70	1.12%	744,207
Aug 19, 2026	77.30	77.58	74.47	74.86	74.86	-3.66%	985,202
Aug 18, 2026	78.47	78.50	77.11	77.70	77.70	-1.27%	759,600
Aug 17, 2026	77.79	78.79	77.00	78.70	78.70	1.20%	733,694
Aug 14, 2026	78.40	79.49	77.77	77.77	77.77	-0.84%	656,323
Aug 13, 2026	80.10	80.86	78.41	78.43	78.43	-2.39%	967,729
Aug 12, 2026	79.01	81.77	79.01	80.35	80.35	0.68%	1,049,257
Aug 11, 2026	79.15	80.47	78.15	79.81	79.81	0.83%	1,051,519
Aug 10, 2026	78.03	79.78	78.03	79.15	79.15	0.53%	741,091
Aug 7, 2026	79.10	79.45	77.35	78.73	78.73	0.24%	1,012,887
Aug 6, 2026	79.01	79.60	78.08	78.54	78.54	-1.15%	815,512
Aug 5, 2026	79.12	80.26	79.00	79.45	79.45	-0.35%	917,155
Aug 4, 2026	79.83	80.97	79.65	79.73	79.73	-0.56%	929,012
Aug 3, 2026	78.50	80.97	78.21	80.18	80.18	2.08%	981,269
Jul 31, 2026	78.40	79.90	77.47	78.55	78.55	0.26%	1,130,778
Jul 30, 2026	76.01	80.50	76.01	78.35	78.35	2.22%	1,320,373
Jul 29, 2026	74.67	77.09	73.55	76.65	76.65	2.96%	1,228,204
Jul 28, 2026	74.93	76.35	74.08	74.45	74.45	-1.50%	914,829
Jul 27, 2026	73.68	76.35	73.60	75.58	75.58	2.08%	744,596
Jul 24, 2026	77.00	78.37	74.01	74.04	74.04	-4.83%	982,683
Jul 23, 2026	74.88	78.00	74.61	77.80	77.80	2.90%	1,402,388
Jul 22, 2026	73.68	75.69	72.40	75.61	75.61	2.20%	2,121,207
Jul 21, 2026	73.01	75.70	73.01	73.98	73.98	-0.47%	1,549,633
Jul 20, 2026	74.44	76.84	72.33	74.33	74.33	-0.24%	1,385,642
Jul 17, 2026	76.40	77.59	74.23	74.51	74.51	-2.63%	1,360,118
Jul 16, 2026	75.77	77.60	75.18	76.52	76.52	0.49%	990,409
Jul 15, 2026	74.87	77.74	74.09	76.15	76.15	1.93%	1,156,332
Jul 14, 2026	75.69	76.30	74.03	74.71	74.71	-0.39%	808,123
Jul 13, 2026	78.57	78.99	75.00	75.00	75.00	-5.42%	1,095,609
Jul 10, 2026	78.32	80.26	77.38	79.30	79.30	1.69%	920,095
Jul 9, 2026	78.53	78.70	76.80	77.98	77.98	-0.17%	781,887
Jul 8, 2026	79.10	79.47	77.97	78.11	78.11	-1.21%	660,118
Jul 7, 2026	81.24	82.02	78.81	79.07	79.07	-3.33%	869,393
Jul 6, 2026	83.47	83.88	81.51	81.79	81.79	-1.45%	778,100
Jul 3, 2026	82.20	84.29	82.20	82.99	82.99	0.45%	794,061
Jul 2, 2026	82.32	84.99	82.32	82.62	82.62	-1.79%	892,205
Jul 1, 2026	84.49	85.88	81.18	84.13	84.13	-0.46%	1,556,725
Jun 30, 2026	83.35	85.49	82.85	84.52	84.52	0.92%	878,689
Jun 29, 2026	81.05	84.49	79.20	83.75	83.75	4.21%	1,475,375
Jun 26, 2026	82.54	84.60	80.26	80.37	80.37	-2.93%	1,188,348
Jun 25, 2026	83.08	84.77	81.00	82.80	82.80	-0.66%	1,159,705
Jun 24, 2026	85.86	86.10	82.83	83.35	83.35	-3.19%	1,307,625
Jun 23, 2026	88.22	88.80	85.70	86.10	86.10	-1.82%	1,140,718
Jun 22, 2026	87.20	88.80	85.00	87.70	87.70	0.02%	1,431,119
Jun 18, 2026	86.17	87.97	85.24	87.68	87.68	1.14%	1,227,678
Jun 17, 2026	86.27	86.69	84.88	86.69	86.69	-0.01%	876,377
Jun 16, 2026	85.30	87.25	84.07	86.70	86.70	1.46%	1,280,246
Jun 15, 2026	86.56	87.08	84.34	85.45	85.45	-1.79%	1,644,879