SHA:688032 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	69.43	69.88	67.30	69.60	69.60	-0.61%	1,309,221
Sep 10, 2026	70.91	71.40	69.36	70.03	70.03	-1.67%	955,008
Sep 9, 2026	71.96	71.98	70.66	71.22	71.22	-0.61%	817,722
Sep 8, 2026	71.40	71.98	71.25	71.66	71.66	-0.01%	519,415
Sep 7, 2026	71.50	72.23	71.30	71.67	71.67	0.32%	723,945
Sep 4, 2026	70.95	72.39	70.95	71.44	71.44	0.59%	910,995
Sep 3, 2026	70.51	71.61	70.51	71.02	71.02	0.06%	640,571
Sep 2, 2026	71.10	72.32	69.94	70.98	70.98	-1.22%	1,344,970
Sep 1, 2026	70.85	72.14	70.85	71.86	71.86	0.88%	956,932
Aug 31, 2026	75.07	75.10	70.33	71.23	71.23	-6.42%	2,609,785
Aug 28, 2026	74.70	76.40	74.23	76.12	76.12	1.85%	917,580
Aug 27, 2026	74.05	74.80	72.65	74.74	74.74	0.08%	1,133,424
Aug 26, 2026	73.84	75.75	73.84	74.68	74.68	0.65%	720,656
Aug 25, 2026	73.89	74.42	72.44	74.20	74.20	0.42%	844,588
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