SHA:688062 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	33.59	33.75	31.13	31.17	31.17	-8.59%	13,491,839
Aug 20, 2026	33.50	34.95	32.11	34.10	34.10	8.67%	15,819,307
Aug 19, 2026	32.93	33.47	31.25	31.38	31.38	-5.45%	7,941,431
Aug 18, 2026	33.58	33.76	32.62	33.19	33.19	-1.80%	8,472,791
Aug 17, 2026	33.90	34.00	33.01	33.80	33.80	-0.59%	8,430,833
Aug 14, 2026	33.89	34.68	33.11	34.00	34.00	-0.35%	13,023,989
Aug 13, 2026	32.65	35.10	32.02	34.12	34.12	4.50%	15,871,622
Aug 12, 2026	32.90	33.83	32.60	32.65	32.65	-1.63%	11,503,413
Aug 11, 2026	30.67	35.49	30.41	33.19	33.19	7.41%	21,543,350
Aug 10, 2026	30.90	32.20	30.34	30.90	30.90	1.28%	13,213,435
Aug 7, 2026	28.27	30.64	28.10	30.51	30.51	7.62%	14,110,170
Aug 6, 2026	28.99	29.15	27.75	28.35	28.35	-0.56%	8,012,251
Aug 5, 2026	27.35	29.12	27.00	28.51	28.51	5.13%	9,704,478
Aug 4, 2026	26.85	28.06	26.85	27.12	27.12	1.16%	8,897,029
Aug 3, 2026	28.12	28.80	26.69	26.81	26.81	-6.52%	8,669,109
Jul 31, 2026	28.60	29.74	28.47	28.68	28.68	0.46%	8,719,721
Jul 30, 2026	29.93	30.37	28.38	28.55	28.55	-4.96%	9,109,454
Jul 29, 2026	29.81	30.69	29.02	30.04	30.04	2.00%	8,722,031
Jul 28, 2026	31.45	31.59	29.30	29.45	29.45	-6.83%	10,318,180
Jul 27, 2026	30.99	32.64	30.46	31.61	31.61	1.67%	8,549,951
Jul 24, 2026	33.01	33.15	31.01	31.09	31.09	-6.21%	8,372,452
Jul 23, 2026	33.36	34.09	32.02	33.15	33.15	-1.60%	8,795,088
Jul 22, 2026	32.40	35.56	32.26	33.69	33.69	3.09%	13,203,700
Jul 21, 2026	32.99	33.15	30.95	32.68	32.68	-1.83%	12,718,930
Jul 20, 2026	31.00	34.48	30.77	33.29	33.29	7.39%	15,031,997
Jul 17, 2026	34.92	34.92	31.00	31.00	31.00	-10.20%	13,969,899
Jul 16, 2026	35.01	36.00	33.90	34.52	34.52	-2.43%	13,338,841
Jul 15, 2026	32.90	35.98	32.67	35.38	35.38	7.67%	18,800,487
Jul 14, 2026	32.06	33.48	30.30	32.86	32.86	3.59%	12,917,170
Jul 13, 2026	31.51	32.93	31.50	31.72	31.72	-0.47%	11,374,860
Jul 10, 2026	30.66	33.50	30.21	31.87	31.87	2.64%	13,651,087
Jul 9, 2026	30.70	32.37	30.44	31.05	31.05	-0.70%	12,213,154
Jul 8, 2026	32.50	33.39	31.26	31.27	31.27	-3.52%	9,918,742
Jul 7, 2026	33.43	34.50	32.26	32.41	32.41	-4.34%	12,829,540
Jul 6, 2026	31.60	36.50	31.60	33.88	33.88	5.68%	22,484,073
Jul 3, 2026	31.10	32.63	30.53	32.06	32.06	4.84%	15,640,281
Jul 2, 2026	30.94	32.26	30.01	30.58	30.58	-1.35%	15,654,140
Jul 1, 2026	28.00	31.80	27.24	31.00	31.00	9.73%	18,100,980
Jun 30, 2026	28.48	28.88	27.83	28.25	28.25	-0.77%	10,009,278
Jun 29, 2026	26.05	28.78	25.13	28.47	28.47	10.26%	15,908,875
Jun 26, 2026	27.71	27.89	25.78	25.82	25.82	-6.85%	8,792,898
Jun 25, 2026	27.68	27.92	25.98	27.72	27.72	0.14%	11,490,768
Jun 24, 2026	27.75	28.88	27.61	27.68	27.68	0.36%	10,174,930
Jun 23, 2026	27.09	28.11	26.94	27.58	27.58	1.85%	9,162,658
Jun 22, 2026	27.01	27.16	25.66	27.08	27.08	-1.24%	9,636,082
Jun 18, 2026	26.86	28.12	26.39	27.42	27.42	1.14%	8,765,296
Jun 17, 2026	26.99	27.49	26.69	27.11	27.11	0.30%	5,923,168
Jun 16, 2026	27.70	27.70	26.90	27.03	27.03	-2.28%	7,729,250
Jun 15, 2026	28.25	28.25	27.07	27.66	27.66	-3.05%	10,933,300
Jun 12, 2026	27.30	28.98	26.87	28.53	28.53	4.77%	10,894,420