SHA:688053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	34.29	36.65	34.29	36.23	36.23	4.38%	664,493
Aug 24, 2026	35.48	36.15	34.49	34.71	34.71	-0.43%	978,494
Aug 21, 2026	33.77	35.00	33.38	34.86	34.86	3.44%	556,256
Aug 20, 2026	33.37	33.99	33.22	33.70	33.70	1.51%	622,997
Aug 19, 2026	35.70	35.70	33.20	33.20	33.20	-4.76%	763,117
Aug 18, 2026	35.10	35.16	34.53	34.86	34.86	-0.68%	301,224
Aug 17, 2026	34.01	35.12	34.01	35.10	35.10	2.27%	402,204
Aug 14, 2026	33.80	34.32	33.40	34.32	34.32	1.54%	432,146
Aug 13, 2026	34.78	35.37	33.80	33.80	33.80	-2.79%	416,623
Aug 12, 2026	34.02	34.77	33.80	34.77	34.77	2.20%	350,925
Aug 11, 2026	33.50	34.38	33.11	34.02	34.02	-1.42%	580,500
Aug 10, 2026	35.00	35.00	33.99	34.51	34.51	-1.40%	475,594
Aug 7, 2026	33.90	35.20	33.07	35.00	35.00	4.07%	700,658
Aug 6, 2026	33.20	33.80	33.02	33.63	33.63	0.93%	570,947
Aug 5, 2026	32.67	33.74	32.50	33.32	33.32	1.80%	491,857
Aug 4, 2026	31.77	32.95	31.77	32.73	32.73	3.54%	498,608
Aug 3, 2026	30.95	31.97	30.79	31.61	31.61	2.03%	463,865
Jul 31, 2026	30.70	31.40	30.42	30.98	30.98	3.27%	575,273
Jul 30, 2026	30.30	30.62	29.60	30.00	30.00	-0.89%	474,663
Jul 29, 2026	29.94	30.48	29.52	30.27	30.27	1.92%	613,266
Jul 28, 2026	29.76	31.45	29.46	29.70	29.70	0.85%	941,651
Jul 27, 2026	28.12	29.58	28.12	29.45	29.45	4.84%	675,084
Jul 24, 2026	28.40	29.07	27.93	28.09	28.09	-2.90%	703,091
Jul 23, 2026	28.90	29.18	28.00	28.93	28.93	2.12%	990,206
Jul 22, 2026	28.69	29.87	28.28	28.33	28.33	-4.06%	868,016
Jul 21, 2026	29.13	30.20	27.00	29.53	29.53	-0.10%	1,524,097
Jul 20, 2026	32.80	33.98	28.50	29.56	29.56	-9.46%	2,048,409
Jul 17, 2026	35.99	36.40	32.63	32.65	32.65	-9.28%	1,498,404
Jul 16, 2026	35.98	36.77	35.54	35.99	35.99	-0.08%	716,654
Jul 15, 2026	35.80	36.49	35.61	36.02	36.02	0.06%	652,256
Jul 14, 2026	37.27	37.88	35.20	36.00	36.00	-4.26%	1,118,218
Jul 13, 2026	40.36	40.55	37.60	37.60	37.60	-6.84%	1,310,116
Jul 10, 2026	37.98	43.30	37.98	40.36	40.36	6.24%	2,165,018
Jul 9, 2026	37.11	38.23	36.98	37.99	37.99	1.63%	671,785
Jul 8, 2026	38.58	38.59	37.17	37.38	37.38	-2.91%	687,669
Jul 7, 2026	39.00	39.72	37.51	38.50	38.50	-1.53%	853,245
Jul 6, 2026	40.40	40.93	39.00	39.10	39.10	-2.25%	945,323
Jul 3, 2026	37.73	40.37	37.34	40.00	40.00	6.41%	1,238,932
Jul 2, 2026	38.09	38.67	37.12	37.59	37.59	-1.23%	602,875
Jul 1, 2026	38.55	38.55	37.80	38.06	38.06	0.13%	452,583
Jun 30, 2026	37.11	38.87	37.11	38.01	38.01	1.71%	722,524
Jun 29, 2026	35.99	37.38	35.55	37.37	37.37	4.15%	739,282
Jun 26, 2026	35.76	36.45	34.80	35.88	35.88	-	768,605
Jun 25, 2026	35.38	36.45	35.00	35.88	35.88	1.53%	1,014,062
Jun 24, 2026	34.78	35.50	34.29	35.34	35.34	1.61%	861,581
Jun 23, 2026	35.75	35.79	34.70	34.78	34.78	-2.85%	965,523
Jun 22, 2026	36.99	36.99	34.65	35.80	35.80	-2.19%	1,416,412
Jun 18, 2026	36.78	37.79	36.27	36.60	36.60	-1.35%	958,929
Jun 17, 2026	36.20	37.77	35.90	37.10	37.10	2.68%	894,718
Jun 16, 2026	36.75	37.45	36.00	36.13	36.13	-1.28%	590,026