SHA:688051 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	24.90	25.50	24.35	25.38	25.38	2.46%	1,619,421
Sep 4, 2026	24.71	25.62	24.59	24.77	24.77	0.69%	1,100,772
Sep 3, 2026	25.33	25.60	24.60	24.60	24.60	-2.30%	920,116
Sep 2, 2026	25.11	25.27	24.52	25.18	25.18	-0.94%	1,077,257
Sep 1, 2026	25.35	25.67	25.09	25.42	25.42	0.51%	1,008,097
Aug 31, 2026	24.89	25.49	24.31	25.29	25.29	0.12%	1,708,037
Aug 28, 2026	25.04	26.18	24.86	25.26	25.26	1.85%	1,303,140
Aug 27, 2026	24.83	25.14	24.42	24.80	24.80	-0.80%	786,034
Aug 26, 2026	25.04	25.16	24.36	25.00	25.00	0.44%	844,257
Aug 25, 2026	23.98	24.96	23.62	24.89	24.89	2.68%	815,593
Aug 24, 2026	24.69	24.91	23.85	24.24	24.24	-0.86%	945,830
Aug 21, 2026	24.53	24.89	23.86	24.45	24.45	-2.20%	1,311,565
Aug 20, 2026	24.10	25.48	23.87	25.00	25.00	3.48%	1,762,976
Aug 19, 2026	24.64	25.09	23.96	24.16	24.16	-3.40%	1,118,667
Aug 18, 2026	25.43	25.43	24.50	25.01	25.01	-1.46%	1,133,106
Aug 17, 2026	25.09	25.46	24.30	25.38	25.38	2.96%	1,093,991
Aug 14, 2026	24.78	25.15	24.41	24.65	24.65	-0.52%	1,199,589
Aug 13, 2026	25.26	25.37	24.70	24.78	24.78	-1.82%	990,682
Aug 12, 2026	24.39	25.53	24.20	25.24	25.24	3.02%	1,232,855
Aug 11, 2026	24.07	24.79	24.01	24.50	24.50	-0.16%	1,099,430
Aug 10, 2026	24.29	24.65	23.71	24.54	24.54	1.66%	1,388,431
Aug 7, 2026	24.73	25.22	23.40	24.14	24.14	-0.21%	1,562,271
Aug 6, 2026	24.69	24.70	23.82	24.19	24.19	-1.10%	1,611,691
Aug 5, 2026	23.97	24.55	23.70	24.46	24.46	3.56%	1,601,648
Aug 4, 2026	23.17	23.80	23.17	23.62	23.62	2.92%	1,739,950
Aug 3, 2026	22.12	23.00	21.89	22.95	22.95	3.85%	2,003,128
Jul 31, 2026	21.37	22.66	21.37	22.10	22.10	3.42%	1,456,695
Jul 30, 2026	21.17	22.10	21.17	21.37	21.37	-0.23%	1,620,875
Jul 29, 2026	21.12	21.77	21.04	21.42	21.42	0.71%	1,740,762
Jul 28, 2026	21.18	21.88	20.91	21.27	21.27	1.72%	1,352,519
Jul 27, 2026	20.20	21.05	19.80	20.91	20.91	3.77%	1,200,778
Jul 24, 2026	20.49	20.83	19.92	20.15	20.15	-2.47%	1,321,190
Jul 23, 2026	19.98	20.78	19.88	20.66	20.66	3.04%	1,404,953
Jul 22, 2026	19.96	20.79	19.92	20.05	20.05	-1.57%	1,456,414
Jul 21, 2026	20.20	20.55	18.51	20.37	20.37	-0.20%	1,957,267
Jul 20, 2026	20.76	21.84	19.51	20.41	20.41	-0.68%	2,342,838
Jul 17, 2026	22.00	22.78	20.43	20.55	20.55	-8.30%	2,224,220
Jul 16, 2026	22.30	23.18	22.00	22.41	22.41	-1.28%	1,314,597
Jul 15, 2026	22.30	23.55	22.10	22.70	22.70	2.11%	1,640,678
Jul 14, 2026	22.57	22.57	21.22	22.23	22.23	2.21%	1,606,370
Jul 13, 2026	22.16	22.59	21.46	21.75	21.75	-3.12%	1,312,048
Jul 10, 2026	21.98	23.18	21.26	22.45	22.45	1.31%	1,126,954
Jul 9, 2026	21.50	22.22	21.33	22.16	22.16	1.37%	875,949
Jul 8, 2026	22.11	22.30	21.70	21.86	21.86	-1.22%	799,839
Jul 7, 2026	22.87	24.01	21.70	22.13	22.13	-4.36%	1,411,616
Jul 6, 2026	23.96	24.25	22.92	23.14	23.14	-3.66%	1,113,199
Jul 3, 2026	23.19	24.20	23.09	24.02	24.02	4.12%	1,177,666
Jul 2, 2026	23.88	24.30	22.91	23.07	23.07	-3.07%	1,115,034
Jul 1, 2026	23.06	23.96	22.32	23.80	23.80	3.57%	1,546,185
Jun 30, 2026	23.83	24.11	22.60	22.98	22.98	-3.04%	2,606,688