SHA:688036 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	56.58	57.80	56.51	56.78	56.78	0.57%	7,408,395
Sep 3, 2026	56.11	57.42	56.08	56.46	56.46	0.44%	8,457,790
Sep 2, 2026	57.78	58.87	56.08	56.21	56.21	-3.40%	12,210,434
Sep 1, 2026	56.81	59.12	56.81	58.19	58.19	1.82%	14,911,891
Aug 31, 2026	56.80	57.67	56.10	57.15	57.15	0.90%	10,947,905
Aug 28, 2026	57.71	57.74	56.71	57.44	56.64	-0.50%	8,175,576
Aug 27, 2026	57.74	57.89	56.80	57.73	56.93	-0.16%	9,701,765
Aug 26, 2026	58.47	59.45	57.81	57.82	57.01	-2.17%	11,077,390
Aug 25, 2026	56.88	59.50	56.60	59.10	58.28	4.21%	13,235,288
Aug 24, 2026	57.48	58.05	56.50	56.71	55.92	-1.90%	9,490,544
Aug 21, 2026	58.20	58.58	57.33	57.81	57.00	-1.83%	12,840,041
Aug 20, 2026	56.77	59.00	56.49	58.89	58.07	2.86%	22,105,639
Aug 19, 2026	56.01	57.27	55.27	57.25	56.45	1.74%	24,395,995
Aug 18, 2026	56.13	56.49	55.58	56.27	55.49	1.57%	17,317,997
Aug 17, 2026	55.09	55.53	53.90	55.40	54.63	0.69%	13,767,028
Aug 14, 2026	54.57	55.09	54.20	55.02	54.25	0.82%	9,024,237
Aug 13, 2026	56.00	56.56	54.52	54.57	53.81	-3.06%	18,592,917
Aug 12, 2026	57.01	57.20	55.36	56.29	55.51	-1.71%	23,170,563
Aug 11, 2026	58.11	58.19	56.82	57.27	56.47	-1.45%	12,532,072
Aug 10, 2026	56.98	58.22	56.23	58.11	57.30	1.89%	16,083,134
Aug 7, 2026	57.70	58.28	56.40	57.03	56.24	-0.64%	17,593,533
Aug 6, 2026	56.83	58.23	56.60	57.40	56.60	0.88%	19,789,003
Aug 5, 2026	57.21	58.05	56.80	56.90	56.11	-1.61%	21,705,927
Aug 4, 2026	63.00	63.27	56.99	57.83	57.02	-8.21%	38,091,476
Aug 3, 2026	64.28	65.77	62.90	63.00	62.12	-2.28%	14,893,533
Jul 31, 2026	65.39	65.80	62.88	64.47	63.57	-1.95%	17,663,088
Jul 30, 2026	65.48	66.78	64.18	65.75	64.83	0.09%	18,948,629
Jul 29, 2026	65.00	67.67	64.95	65.69	64.78	0.14%	19,661,033
Jul 28, 2026	63.90	66.77	63.11	65.60	64.69	3.67%	21,577,805
Jul 27, 2026	59.56	63.50	58.77	63.28	62.40	5.54%	22,069,440
Jul 24, 2026	61.50	62.33	59.80	59.96	59.12	-2.95%	10,752,351
Jul 23, 2026	60.50	63.27	59.69	61.78	60.92	2.88%	19,866,057
Jul 22, 2026	59.21	62.66	58.90	60.05	59.21	0.15%	24,080,426
Jul 21, 2026	61.90	62.00	58.30	59.96	59.12	-1.79%	24,724,842
Jul 20, 2026	64.78	64.96	58.61	61.05	60.20	-1.97%	33,151,178
Jul 17, 2026	66.00	67.99	61.66	62.28	61.41	-4.81%	28,637,231
Jul 16, 2026	62.00	68.51	61.41	65.43	64.52	6.56%	33,491,527
Jul 15, 2026	62.38	63.40	61.01	61.40	60.54	-1.60%	18,287,239
Jul 14, 2026	64.43	65.12	61.38	62.40	61.53	-3.15%	17,388,710
Jul 13, 2026	66.70	67.50	63.93	64.43	63.53	-5.94%	20,781,054
Jul 10, 2026	66.40	71.58	64.66	68.50	67.55	3.21%	35,608,504
Jul 9, 2026	62.09	67.25	61.98	66.37	65.45	6.62%	28,815,731
Jul 8, 2026	63.93	64.98	61.80	62.25	61.38	-2.40%	16,234,857
Jul 7, 2026	60.15	66.32	59.90	63.78	62.89	5.25%	33,370,638
Jul 6, 2026	60.50	61.12	59.35	60.60	59.76	0.56%	16,489,163
Jul 3, 2026	56.05	61.68	56.05	60.26	59.42	6.37%	23,688,152
Jul 2, 2026	55.30	58.90	54.98	56.65	55.86	3.04%	23,264,117
Jul 1, 2026	58.99	59.20	54.92	54.98	54.21	-6.73%	20,257,099
Jun 30, 2026	56.72	60.15	56.60	58.95	58.13	3.42%	16,052,750
Jun 29, 2026	56.45	57.33	54.47	57.00	56.21	0.33%	15,216,315