SHA:688056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	42.67	43.30	40.61	41.00	41.00	-4.30%	727,559
Aug 21, 2026	41.58	43.12	41.14	42.84	42.84	0.99%	774,764
Aug 20, 2026	41.29	44.15	41.29	42.42	42.42	1.46%	1,526,248
Aug 19, 2026	43.91	44.86	41.34	41.81	41.81	-8.87%	1,301,758
Aug 18, 2026	46.02	46.99	44.68	45.88	45.88	-1.29%	1,116,726
Aug 17, 2026	43.50	46.80	43.04	46.48	46.48	7.32%	1,662,480
Aug 14, 2026	42.31	43.67	42.31	43.31	43.31	2.44%	1,046,028
Aug 13, 2026	43.53	45.50	42.27	42.28	42.28	-3.29%	1,373,045
Aug 12, 2026	41.81	43.86	41.11	43.72	43.72	3.23%	1,070,814
Aug 11, 2026	42.88	42.88	41.54	42.35	42.35	-1.58%	886,518
Aug 10, 2026	44.06	44.07	42.00	43.03	43.03	-2.43%	1,499,343
Aug 7, 2026	42.35	44.20	41.61	44.10	44.10	4.38%	1,856,624
Aug 6, 2026	41.48	42.70	40.81	42.25	42.25	-1.22%	1,666,946
Aug 5, 2026	37.50	44.56	37.06	42.77	42.77	13.90%	2,669,365
Aug 4, 2026	35.66	37.76	35.03	37.55	37.55	7.01%	1,765,555
Aug 3, 2026	34.63	35.99	33.61	35.09	35.09	1.98%	2,160,370
Jul 31, 2026	36.15	37.20	34.41	34.41	34.41	0.91%	2,045,206
Jul 30, 2026	35.80	36.57	32.80	34.10	34.10	-4.37%	2,058,071
Jul 29, 2026	36.00	36.80	34.32	35.66	35.66	-1.14%	1,582,127
Jul 28, 2026	38.80	40.22	35.77	36.07	36.07	-8.54%	2,561,969
Jul 27, 2026	38.75	39.49	37.62	39.44	39.44	2.57%	1,108,181
Jul 24, 2026	38.00	39.17	37.11	38.45	38.45	-0.85%	1,267,759
Jul 23, 2026	38.01	38.98	36.61	38.78	38.78	3.55%	1,667,823
Jul 22, 2026	38.61	39.99	37.10	37.45	37.45	-4.02%	1,840,181
Jul 21, 2026	37.24	40.00	33.02	39.02	39.02	3.50%	2,731,011
Jul 20, 2026	43.18	43.40	36.59	37.70	37.70	-9.59%	2,230,975
Jul 17, 2026	45.69	45.86	40.84	41.70	41.70	-9.35%	1,757,995
Jul 16, 2026	47.52	48.58	44.90	46.00	46.00	-5.06%	1,815,073
Jul 15, 2026	51.30	52.09	47.85	48.45	48.45	-5.50%	1,539,221
Jul 14, 2026	48.64	51.50	48.20	51.27	51.27	3.87%	1,348,131
Jul 13, 2026	51.77	52.28	48.00	49.36	49.36	-4.86%	2,018,764
Jul 10, 2026	55.15	56.50	51.88	51.88	51.88	-4.25%	2,429,518
Jul 9, 2026	50.50	54.28	50.01	54.18	54.18	8.84%	3,140,961
Jul 8, 2026	51.19	52.46	48.80	49.78	49.78	-2.83%	2,080,787
Jul 7, 2026	51.88	52.88	49.09	51.23	51.23	-2.49%	2,666,859
Jul 6, 2026	55.38	56.28	50.70	52.54	52.54	-4.39%	3,472,519
Jul 3, 2026	57.00	58.10	54.05	54.95	54.95	-3.60%	3,542,549
Jul 2, 2026	64.00	64.00	57.00	57.00	57.00	-16.18%	4,831,800
Jul 1, 2026	65.19	68.00	62.80	68.00	68.00	5.34%	3,969,745
Jun 30, 2026	62.80	66.68	62.01	64.55	64.55	3.96%	3,333,346
Jun 29, 2026	71.00	71.49	60.08	62.09	62.09	-10.52%	4,473,615
Jun 26, 2026	67.00	70.00	63.66	69.39	69.39	0.59%	3,075,611
Jun 25, 2026	72.00	75.60	68.29	68.98	68.98	-6.15%	4,217,155
Jun 24, 2026	66.00	73.50	62.00	73.50	73.50	10.03%	4,926,328
Jun 23, 2026	77.00	82.40	65.50	66.80	66.80	-14.13%	5,037,128
Jun 22, 2026	69.23	78.78	69.23	77.79	77.79	10.56%	3,774,527
Jun 18, 2026	66.57	72.69	65.06	70.36	70.36	5.69%	3,970,540
Jun 17, 2026	64.10	68.50	64.00	66.57	66.57	-5.06%	4,562,910
Jun 16, 2026	61.00	72.88	57.12	70.12	70.12	13.46%	6,736,701
Jun 15, 2026	59.45	61.80	56.01	61.80	61.80	2.79%	4,552,862