SHA:688036 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	54.57	55.09	54.20	55.02	55.02	0.82%	9,024,237
Aug 13, 2026	56.00	56.56	54.52	54.57	54.57	-3.06%	18,592,910
Aug 12, 2026	57.01	57.20	55.36	56.29	56.29	-1.71%	23,170,563
Aug 11, 2026	58.11	58.19	56.82	57.27	57.27	-1.45%	12,532,072
Aug 10, 2026	56.98	58.22	56.23	58.11	58.11	1.89%	16,083,134
Aug 7, 2026	57.70	58.28	56.40	57.03	57.03	-0.64%	17,593,533
Aug 6, 2026	56.83	58.23	56.60	57.40	57.40	0.88%	19,789,003
Aug 5, 2026	57.21	58.05	56.80	56.90	56.90	-1.61%	21,705,927
Aug 4, 2026	63.00	63.27	56.99	57.83	57.83	-8.21%	38,091,476
Aug 3, 2026	64.28	65.77	62.90	63.00	63.00	-2.28%	14,893,530
Jul 31, 2026	65.39	65.80	62.88	64.47	64.47	-1.95%	17,663,088
Jul 30, 2026	65.48	66.78	64.18	65.75	65.75	0.09%	18,948,629
Jul 29, 2026	65.00	67.67	64.95	65.69	65.69	0.14%	19,661,033
Jul 28, 2026	63.90	66.77	63.11	65.60	65.60	3.67%	21,577,805
Jul 27, 2026	59.56	63.50	58.77	63.28	63.28	5.54%	22,069,440
Jul 24, 2026	61.50	62.33	59.80	59.96	59.96	-2.95%	10,752,351
Jul 23, 2026	60.50	63.27	59.69	61.78	61.78	2.88%	19,866,057
Jul 22, 2026	59.21	62.66	58.90	60.05	60.05	0.15%	24,080,426
Jul 21, 2026	61.90	62.00	58.30	59.96	59.96	-1.79%	24,724,842
Jul 20, 2026	64.78	64.96	58.61	61.05	61.05	-1.97%	33,151,170
Jul 17, 2026	66.00	67.99	61.66	62.28	62.28	-4.81%	28,637,231
Jul 16, 2026	62.00	68.51	61.41	65.43	65.43	6.56%	33,491,527
Jul 15, 2026	62.38	63.40	61.01	61.40	61.40	-1.60%	18,287,230
Jul 14, 2026	64.43	65.12	61.38	62.40	62.40	-3.15%	17,388,710
Jul 13, 2026	66.70	67.50	63.93	64.43	64.43	-5.94%	20,781,054
Jul 10, 2026	66.40	71.58	64.66	68.50	68.50	3.21%	35,608,504
Jul 9, 2026	62.09	67.25	61.98	66.37	66.37	6.62%	28,815,731
Jul 8, 2026	63.93	64.98	61.80	62.25	62.25	-2.40%	16,234,857
Jul 7, 2026	60.15	66.32	59.90	63.78	63.78	5.25%	33,370,630
Jul 6, 2026	60.50	61.12	59.35	60.60	60.60	0.56%	16,489,160
Jul 3, 2026	56.05	61.68	56.05	60.26	60.26	6.37%	23,688,152
Jul 2, 2026	55.30	58.90	54.98	56.65	56.65	3.04%	23,264,110
Jul 1, 2026	58.99	59.20	54.92	54.98	54.98	-6.73%	20,257,090
Jun 30, 2026	56.72	60.15	56.60	58.95	58.95	3.42%	16,052,750
Jun 29, 2026	56.45	57.33	54.47	57.00	57.00	0.33%	15,216,310
Jun 26, 2026	55.24	57.72	54.37	56.81	56.81	2.27%	16,225,767
Jun 25, 2026	53.40	56.84	53.00	55.55	55.55	3.25%	16,984,270
Jun 24, 2026	56.50	56.60	53.40	53.80	53.80	-3.77%	16,076,060
Jun 23, 2026	55.90	57.79	54.60	55.91	55.91	0.16%	13,917,610
Jun 22, 2026	54.18	56.67	53.26	55.82	55.82	4.32%	19,558,340
Jun 18, 2026	55.65	56.50	53.00	53.51	53.51	-4.31%	16,128,270
Jun 17, 2026	54.02	56.18	53.62	55.92	55.92	2.47%	10,586,725
Jun 16, 2026	53.75	54.85	53.32	54.57	54.57	1.58%	8,875,384
Jun 15, 2026	53.69	54.66	52.89	53.72	53.72	0.09%	9,198,584
Jun 12, 2026	53.98	54.30	53.20	53.67	53.67	0.94%	10,401,500
Jun 11, 2026	53.22	53.88	52.57	53.17	53.17	-0.43%	9,724,605
Jun 10, 2026	55.85	55.85	53.25	53.40	53.40	-5.24%	12,726,510
Jun 9, 2026	57.86	58.00	55.17	56.35	56.35	-0.74%	10,433,306
Jun 8, 2026	58.27	60.00	56.25	56.77	56.77	-6.32%	15,390,789
Jun 5, 2026	59.74	61.65	58.22	60.60	60.60	1.47%	12,310,090