SHA:688059 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	152.74	155.36	143.77	143.77	143.16	-7.57%	7,205,049
Jul 2, 2026	150.00	164.55	142.86	155.55	154.89	1.29%	9,027,041
Jul 1, 2026	148.56	154.88	146.43	153.57	152.92	7.66%	8,225,188
Jun 30, 2026	142.06	144.14	138.57	142.65	142.04	0.42%	4,362,502
Jun 29, 2026	142.50	146.70	137.12	142.06	141.45	-1.54%	5,807,314
Jun 26, 2026	147.76	152.04	142.86	144.29	143.67	-3.35%	4,769,636
Jun 25, 2026	148.57	151.86	144.92	149.29	148.65	0.81%	5,609,412
Jun 24, 2026	144.80	153.41	144.80	148.09	147.46	-0.55%	5,210,718
Jun 23, 2026	150.71	152.86	140.57	148.91	148.28	-1.52%	6,360,435
Jun 22, 2026	152.84	159.71	147.51	151.21	150.57	2.81%	7,798,342
Jun 18, 2026	138.81	152.50	137.86	147.08	146.45	4.98%	6,692,220
Jun 17, 2026	140.71	144.07	138.28	140.11	139.51	-1.92%	5,862,792
Jun 16, 2026	139.76	144.87	137.14	142.86	142.25	2.15%	7,379,040
Jun 15, 2026	129.23	141.64	129.23	139.86	139.26	8.22%	6,717,860