SHA:688057 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	18.42	18.68	17.92	18.12	18.12	-1.58%	3,241,335
Sep 3, 2026	18.59	18.90	18.29	18.41	18.41	-	2,317,739
Sep 2, 2026	18.25	18.68	17.92	18.41	18.41	-	2,632,496
Sep 1, 2026	18.55	18.74	18.03	18.41	18.41	-1.13%	2,894,636
Aug 31, 2026	17.53	18.85	17.40	18.62	18.62	4.31%	4,471,453
Aug 28, 2026	18.02	18.65	17.77	17.85	17.85	-1.60%	3,471,219
Aug 27, 2026	17.87	18.20	17.70	18.14	18.14	0.83%	2,457,459
Aug 26, 2026	18.45	18.57	17.84	17.99	17.99	-1.69%	2,838,647
Aug 25, 2026	17.23	18.43	17.23	18.30	18.30	4.21%	4,646,030
Aug 24, 2026	17.71	17.80	16.78	17.56	17.56	-1.84%	5,219,961
Aug 21, 2026	19.16	19.21	17.86	17.89	17.89	-6.63%	5,272,294
Aug 20, 2026	17.90	20.35	17.40	19.16	19.16	9.80%	10,248,927
Aug 19, 2026	18.58	18.96	17.45	17.45	17.45	-7.08%	5,392,374
Aug 18, 2026	18.60	19.08	18.52	18.78	18.78	0.64%	4,355,877
Aug 17, 2026	18.29	18.72	18.00	18.66	18.66	1.86%	4,271,669
Aug 14, 2026	18.25	18.59	17.80	18.32	18.32	0.60%	4,169,811
Aug 13, 2026	18.56	18.80	18.20	18.21	18.21	-1.89%	5,317,766
Aug 12, 2026	18.76	18.92	18.21	18.56	18.56	-1.12%	6,832,538
Aug 11, 2026	19.41	19.50	18.71	18.77	18.77	-4.53%	7,712,532
Aug 10, 2026	19.26	19.79	18.88	19.66	19.66	2.24%	6,175,051
Aug 7, 2026	18.80	20.38	18.65	19.23	19.23	3.78%	13,132,937
Aug 6, 2026	17.74	18.86	17.36	18.53	18.53	3.98%	8,133,458
Aug 5, 2026	17.65	17.88	16.92	17.82	17.82	0.34%	8,071,497
Aug 4, 2026	15.59	17.84	15.46	17.76	17.76	15.25%	10,988,741
Aug 3, 2026	15.05	15.80	15.01	15.41	15.41	2.60%	4,182,734
Jul 31, 2026	15.50	15.74	14.81	15.02	15.02	0.20%	6,637,719
Jul 30, 2026	16.25	16.50	14.98	14.99	14.99	-8.60%	8,462,813
Jul 29, 2026	16.24	16.66	15.76	16.40	16.40	1.05%	6,823,241
Jul 28, 2026	16.77	17.12	16.10	16.23	16.23	-3.22%	6,750,430
Jul 27, 2026	15.80	16.83	15.50	16.77	16.77	4.55%	6,737,775
Jul 24, 2026	17.00	17.05	16.00	16.04	16.04	-7.18%	8,228,841
Jul 23, 2026	15.23	17.30	15.23	17.28	17.28	12.43%	11,342,096
Jul 22, 2026	15.63	15.98	15.20	15.37	15.37	-2.10%	6,726,951
Jul 21, 2026	16.91	17.14	13.93	15.70	15.70	-6.60%	17,719,955
Jul 20, 2026	14.55	16.81	14.55	16.81	16.81	19.99%	8,565,811
Jul 17, 2026	15.32	15.40	13.85	14.01	14.01	-9.61%	8,697,043
Jul 16, 2026	16.50	17.34	15.29	15.50	15.50	-6.00%	8,627,774
Jul 15, 2026	16.34	16.61	15.91	16.49	16.49	-0.06%	4,829,692
Jul 14, 2026	16.32	16.94	15.80	16.50	16.50	0.30%	6,060,415
Jul 13, 2026	17.84	17.90	16.35	16.45	16.45	-8.51%	7,734,020
Jul 10, 2026	19.59	19.74	17.70	17.98	17.98	-9.01%	13,491,277
Jul 9, 2026	17.36	20.16	17.20	19.96	19.76	13.54%	21,671,184
Jul 8, 2026	16.52	17.91	16.21	17.58	17.40	7.13%	8,174,981
Jul 7, 2026	16.87	17.00	16.32	16.41	16.25	-4.54%	6,181,106
Jul 6, 2026	16.42	17.20	16.00	17.19	17.02	5.07%	8,946,660
Jul 3, 2026	16.78	16.83	15.91	16.36	16.20	-1.56%	6,077,489
Jul 2, 2026	17.45	17.54	16.48	16.62	16.45	-3.26%	13,816,226
Jul 1, 2026	15.46	17.54	15.35	17.18	17.01	11.49%	18,017,833
Jun 30, 2026	13.87	15.50	13.50	15.41	15.26	11.10%	11,270,807
Jun 29, 2026	13.30	13.88	12.51	13.87	13.73	3.82%	5,961,271