SHA:688039 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	35.80	36.03	34.62	35.58	35.58	-1.22%	1,662,140
Aug 17, 2026	35.53	36.17	34.85	36.02	36.02	1.35%	1,305,081
Aug 14, 2026	35.24	35.93	34.61	35.54	35.54	1.28%	1,540,459
Aug 13, 2026	35.73	36.96	35.02	35.09	35.09	-1.79%	1,862,590
Aug 12, 2026	35.59	36.36	35.40	35.73	35.73	0.42%	1,420,143
Aug 11, 2026	35.90	36.26	35.12	35.58	35.58	-1.44%	1,315,458
Aug 10, 2026	36.63	36.72	35.63	36.10	36.10	-1.01%	1,810,413
Aug 7, 2026	36.02	36.70	34.88	36.47	36.47	0.25%	2,626,062
Aug 6, 2026	36.00	37.25	35.72	36.38	36.38	-0.14%	2,421,857
Aug 5, 2026	35.15	37.09	34.90	36.43	36.43	2.62%	2,984,279
Aug 4, 2026	33.69	35.55	33.51	35.50	35.50	6.93%	3,160,857
Aug 3, 2026	33.90	34.35	32.89	33.20	33.20	-2.24%	2,435,996
Jul 31, 2026	32.01	35.55	31.78	33.96	33.96	9.48%	3,846,269
Jul 30, 2026	31.10	32.60	30.80	31.02	31.02	-1.65%	2,049,582
Jul 29, 2026	31.55	31.90	30.40	31.54	31.54	-0.03%	1,764,808
Jul 28, 2026	31.27	33.20	31.21	31.55	31.55	-0.60%	1,754,813
Jul 27, 2026	29.89	31.80	29.75	31.74	31.74	6.01%	1,787,322
Jul 24, 2026	31.06	31.06	29.91	29.94	29.94	-4.38%	1,246,064
Jul 23, 2026	31.48	31.94	30.80	31.31	31.31	-0.60%	1,359,342
Jul 22, 2026	32.13	32.80	31.30	31.50	31.50	-2.87%	1,772,472
Jul 21, 2026	31.06	32.50	29.10	32.43	32.43	3.64%	2,723,598
Jul 20, 2026	33.26	34.20	30.77	31.29	31.29	-5.18%	2,719,941
Jul 17, 2026	35.92	36.65	32.80	33.00	33.00	-9.81%	3,213,792
Jul 16, 2026	37.04	38.14	35.65	36.59	36.59	-2.84%	3,385,518
Jul 15, 2026	37.57	38.59	37.00	37.66	37.66	0.24%	2,161,866
Jul 14, 2026	38.08	38.08	35.88	37.57	37.57	0.05%	2,413,429
Jul 13, 2026	40.12	41.46	37.51	37.55	37.55	-8.77%	3,287,430
Jul 10, 2026	39.80	42.91	39.50	41.16	41.16	2.39%	4,500,117
Jul 9, 2026	39.14	40.55	38.44	40.20	40.20	2.81%	3,926,433
Jul 8, 2026	41.08	41.55	39.01	39.10	39.10	-4.35%	3,679,177
Jul 7, 2026	42.00	42.91	40.88	40.88	40.88	-6.15%	5,775,377
Jul 6, 2026	36.31	43.56	36.31	43.56	43.56	20.00%	8,116,903
Jul 3, 2026	36.10	37.20	35.90	36.30	36.30	-	1,892,145
Jul 2, 2026	36.82	37.50	35.98	36.30	36.30	-0.58%	2,305,255
Jul 1, 2026	37.80	37.80	36.34	36.51	36.51	-2.17%	2,327,423
Jun 30, 2026	34.34	38.00	34.34	37.32	37.32	5.25%	3,050,928
Jun 29, 2026	35.21	36.89	35.09	35.46	35.46	-1.31%	2,579,233
Jun 26, 2026	39.20	39.43	35.93	35.93	35.93	-8.30%	3,608,599
Jun 25, 2026	41.04	41.48	39.09	39.18	39.18	-5.36%	2,715,734
Jun 24, 2026	41.99	41.99	40.50	41.40	41.40	-1.41%	2,035,810
Jun 23, 2026	43.50	43.55	41.77	41.99	41.99	-4.46%	2,329,187
Jun 22, 2026	43.22	44.90	41.91	43.95	43.95	-0.11%	3,417,953
Jun 18, 2026	41.20	44.38	40.41	44.00	44.00	5.39%	4,187,382
Jun 17, 2026	42.80	42.80	41.28	41.75	41.75	-2.88%	2,419,574
Jun 16, 2026	42.73	43.13	41.62	42.99	42.99	1.34%	2,112,480
Jun 15, 2026	42.98	43.41	41.88	42.42	42.42	0.64%	2,311,122
Jun 12, 2026	41.88	44.97	41.53	42.15	42.15	3.18%	2,982,277
Jun 11, 2026	41.88	42.71	40.25	40.85	40.85	-4.11%	2,361,778
Jun 10, 2026	44.43	45.58	42.00	42.60	42.60	-5.63%	2,793,318
Jun 9, 2026	42.58	45.90	41.31	45.14	45.14	6.59%	4,358,140