SHA:688036 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	55.50	55.98	54.60	54.92	54.92	-1.31%	5,949,449
Sep 23, 2026	56.60	56.70	54.90	55.65	55.65	-2.02%	8,254,886
Sep 22, 2026	54.20	57.17	54.20	56.80	56.80	4.32%	17,037,708
Sep 21, 2026	53.00	55.10	52.70	54.45	54.45	3.18%	11,600,489
Sep 18, 2026	52.80	53.28	52.39	52.77	52.77	0.88%	6,668,396
Sep 17, 2026	52.15	52.91	51.81	52.31	52.31	-0.19%	6,472,125
Sep 16, 2026	51.64	52.45	51.06	52.41	52.41	0.85%	7,061,354
Sep 15, 2026	51.49	52.05	51.20	51.97	51.97	0.21%	6,191,587
Sep 14, 2026	51.95	52.80	51.68	51.86	51.86	-1.65%	6,179,411
Sep 11, 2026	52.05	52.86	51.11	52.73	52.73	0.76%	9,452,416
Sep 10, 2026	52.50	53.09	52.28	52.33	52.33	-1.08%	5,643,633
Sep 9, 2026	54.10	54.39	52.71	52.90	52.90	-2.52%	10,186,041
Sep 8, 2026	54.77	54.77	54.07	54.27	54.27	-0.97%	6,042,913
Sep 7, 2026	56.52	56.98	54.68	54.80	54.80	-3.49%	12,141,897
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