SHA:688056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	40.45	41.98	40.18	40.82	40.82	0.44%	600,971
Aug 21, 2025	40.05	41.62	40.05	40.64	40.64	0.94%	1,116,773
Aug 20, 2025	39.31	40.90	38.73	40.26	40.26	2.42%	1,299,506
Aug 19, 2025	39.52	40.27	38.84	39.31	39.31	-1.31%	1,013,577
Aug 18, 2025	39.37	40.59	38.97	39.83	39.83	1.17%	1,075,179
Aug 15, 2025	38.00	39.64	37.86	39.37	39.37	3.52%	1,032,250
Aug 14, 2025	39.51	39.51	37.88	38.03	38.03	-2.96%	920,641
Aug 13, 2025	39.24	40.26	38.39	39.19	39.19	0.85%	1,152,913
Aug 12, 2025	40.00	40.21	38.58	38.86	38.86	-2.85%	1,048,387
Aug 11, 2025	39.53	40.78	39.04	40.00	40.00	1.24%	1,179,512
Aug 8, 2025	39.90	39.92	38.75	39.51	39.51	-1.03%	1,169,731
Aug 7, 2025	39.34	41.27	39.00	39.92	39.92	1.50%	2,066,994
Aug 6, 2025	36.99	40.33	36.53	39.33	39.33	6.33%	2,391,421
Aug 5, 2025	36.96	37.57	36.52	36.99	36.99	0.49%	681,849
Aug 4, 2025	36.00	36.81	35.58	36.81	36.81	2.39%	844,269
Aug 1, 2025	35.64	36.18	35.38	35.95	35.95	0.87%	577,405
Jul 31, 2025	36.20	36.49	35.21	35.64	35.64	-0.97%	660,744
Jul 30, 2025	36.60	36.60	35.51	35.99	35.99	-1.34%	743,839
Jul 29, 2025	36.40	36.85	35.80	36.48	36.48	0.22%	771,923
Jul 28, 2025	35.60	36.68	35.31	36.40	36.40	2.71%	1,128,249
Jul 25, 2025	35.06	35.53	34.73	35.44	35.44	1.08%	864,134
Jul 24, 2025	34.98	35.97	34.93	35.06	35.06	0.09%	940,078
Jul 23, 2025	35.29	35.99	34.88	35.03	35.03	-1.63%	1,005,723
Jul 22, 2025	34.61	36.86	34.30	35.61	35.61	3.40%	1,632,914
Jul 21, 2025	34.19	34.65	34.15	34.44	34.44	0.76%	552,863
Jul 18, 2025	33.98	34.25	33.74	34.18	34.18	0.89%	732,612
Jul 17, 2025	33.65	33.95	33.32	33.88	33.88	0.68%	488,013
Jul 16, 2025	33.95	34.12	33.41	33.65	33.65	-0.24%	604,707
Jul 15, 2025	33.80	34.37	33.12	33.73	33.73	-0.41%	579,466
Jul 14, 2025	33.33	34.10	33.16	33.87	33.87	0.92%	823,467
Jul 11, 2025	33.31	34.16	33.07	33.56	33.56	1.08%	489,291
Jul 10, 2025	33.24	33.61	33.15	33.20	33.20	-0.98%	400,768
Jul 9, 2025	33.10	33.87	33.03	33.53	33.53	1.15%	552,449
Jul 8, 2025	32.68	33.32	32.61	33.15	33.15	1.41%	386,496
Jul 7, 2025	32.37	32.75	32.23	32.69	32.69	0.99%	250,102
Jul 4, 2025	32.89	33.01	32.36	32.37	32.37	-2.00%	531,818
Jul 3, 2025	33.27	33.38	32.84	33.03	33.03	-0.21%	320,092
Jul 2, 2025	33.47	33.51	32.89	33.10	33.10	-0.78%	485,488
Jul 1, 2025	33.47	33.67	33.05	33.36	33.36	-0.06%	523,536
Jun 30, 2025	32.33	33.43	32.16	33.38	33.38	3.79%	721,177
Jun 27, 2025	32.33	32.41	32.10	32.16	32.16	-	529,619
Jun 26, 2025	32.58	32.72	32.11	32.16	32.16	-1.29%	509,933
Jun 25, 2025	32.40	32.69	32.05	32.58	32.58	0.65%	457,110
Jun 24, 2025	31.50	32.56	31.50	32.37	32.37	2.18%	507,386
Jun 23, 2025	30.93	31.98	30.88	31.68	31.68	1.67%	612,402
Jun 20, 2025	31.35	31.95	31.13	31.16	31.16	-0.61%	521,990
Jun 19, 2025	32.77	32.83	31.32	31.35	31.35	-4.42%	640,290
Jun 18, 2025	33.00	33.32	32.55	32.80	32.80	-0.82%	360,235
Jun 17, 2025	33.24	33.74	32.40	33.07	33.07	-0.66%	728,448
Jun 16, 2025	33.25	33.69	32.65	33.29	33.29	-0.48%	781,607