SHA:688059 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	82.80	82.99	78.20	82.28	82.28	-1.76%	3,966,129
Sep 10, 2026	85.41	85.69	83.64	83.75	83.75	-2.84%	2,728,238
Sep 9, 2026	88.17	90.50	85.82	86.20	86.20	-2.12%	3,263,661
Sep 8, 2026	89.23	89.48	85.99	88.07	88.07	-1.41%	3,788,890
Sep 7, 2026	84.80	91.41	84.65	89.33	89.33	5.55%	6,056,977
Sep 4, 2026	90.00	90.85	84.00	84.63	84.63	-4.72%	4,595,412
Sep 3, 2026	86.94	89.99	84.88	88.82	88.82	3.03%	4,670,139
Sep 2, 2026	83.66	86.96	82.45	86.21	86.21	2.02%	3,309,010
Sep 1, 2026	89.49	89.90	84.26	84.50	84.50	-5.88%	4,647,112
Aug 31, 2026	86.44	91.10	85.52	89.78	89.78	2.02%	4,057,049
Aug 28, 2026	88.32	90.69	87.00	88.00	88.00	-1.41%	3,465,240
Aug 27, 2026	85.13	90.85	85.13	89.26	89.26	4.85%	3,831,779
Aug 26, 2026	85.99	86.58	83.08	85.13	85.13	-1.00%	3,059,150
Aug 25, 2026	86.00	86.50	81.56	85.99	85.99	-1.13%	4,180,538
Aug 24, 2026	91.95	91.99	84.56	86.97	86.97	-4.84%	3,975,858
Aug 21, 2026	90.90	93.18	89.00	91.39	91.39	0.65%	3,498,692
Aug 20, 2026	91.54	93.30	89.50	90.80	90.80	0.67%	3,600,163
Aug 19, 2026	93.50	95.37	89.00	90.20	90.20	-6.91%	6,329,844
Aug 18, 2026	96.32	98.80	94.71	96.90	96.90	-0.19%	5,489,233
Aug 17, 2026	94.47	97.24	92.22	97.08	97.08	1.96%	7,549,596
Aug 14, 2026	94.61	95.72	91.80	95.21	95.21	0.63%	5,965,352
Aug 13, 2026	98.07	99.15	93.85	94.61	94.61	-1.73%	6,604,181
Aug 12, 2026	95.00	98.00	93.87	96.28	96.28	0.92%	4,686,095
Aug 11, 2026	94.75	98.65	94.22	95.40	95.40	0.79%	6,584,613
Aug 10, 2026	96.05	97.47	91.92	94.65	94.65	-0.41%	5,936,762
Aug 7, 2026	93.48	96.80	90.50	95.04	95.04	1.72%	9,036,602
Aug 6, 2026	86.44	96.18	85.70	93.43	93.43	5.82%	11,221,666
Aug 5, 2026	74.73	88.50	73.73	88.29	88.29	17.78%	9,824,753
Aug 4, 2026	71.23	75.58	69.98	74.96	74.96	7.87%	6,422,038
Aug 3, 2026	72.00	73.57	68.80	69.49	69.49	-3.91%	5,937,049
Jul 31, 2026	73.40	78.50	72.16	72.32	72.32	5.72%	6,428,037
Jul 30, 2026	74.94	74.94	67.90	68.41	68.41	-8.71%	5,853,705
Jul 29, 2026	76.01	76.99	71.10	74.94	74.94	-1.41%	6,827,287
Jul 28, 2026	78.91	80.30	75.05	76.01	76.01	-3.63%	5,585,242
Jul 27, 2026	77.10	79.08	74.27	78.87	78.87	3.65%	5,255,982
Jul 24, 2026	78.16	78.50	75.10	76.09	76.09	-2.65%	5,548,884
Jul 23, 2026	80.19	83.00	77.02	78.16	78.16	-1.69%	6,252,225
Jul 22, 2026	81.50	84.00	78.23	79.50	79.50	-2.07%	8,742,245
Jul 21, 2026	69.00	81.78	61.50	81.18	81.18	19.12%	14,617,970
Jul 20, 2026	80.98	83.98	68.15	68.15	68.15	-20.00%	15,610,720
Jul 17, 2026	100.07	100.07	84.72	85.19	85.19	-14.88%	8,129,607
Jul 16, 2026	104.91	108.21	99.55	100.51	100.08	-5.37%	5,588,505
Jul 15, 2026	115.14	116.43	105.51	106.21	105.76	-6.70%	5,771,879
Jul 14, 2026	109.29	115.24	106.54	113.84	113.36	6.25%	7,001,660
Jul 13, 2026	120.11	120.11	106.80	107.14	106.69	-10.23%	7,944,604
Jul 10, 2026	125.47	127.84	119.27	119.36	118.85	-3.63%	5,421,847
Jul 9, 2026	124.64	124.64	116.85	123.86	123.33	2.23%	5,833,446
Jul 8, 2026	128.41	130.71	120.00	121.16	120.64	-5.77%	5,243,429
Jul 7, 2026	132.14	135.61	127.06	128.57	128.02	-3.85%	5,379,591
Jul 6, 2026	144.90	148.21	132.94	133.71	133.14	-7.00%	6,838,638