SHA:688069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	37.78	38.58	37.10	38.42	38.42	1.72%	2,497,548
Sep 3, 2026	37.51	38.98	36.90	37.77	37.77	-0.61%	2,288,860
Sep 2, 2026	37.77	38.50	37.20	38.00	38.00	0.61%	1,637,674
Sep 1, 2026	37.84	38.66	37.29	37.77	37.77	0.24%	2,424,345
Aug 31, 2026	35.13	37.80	35.03	37.68	37.68	5.10%	2,586,912
Aug 28, 2026	37.11	37.11	35.32	35.85	35.85	-0.94%	1,610,680
Aug 27, 2026	35.91	36.65	35.79	36.19	36.19	0.64%	1,594,069
Aug 26, 2026	35.77	37.78	35.67	35.96	35.96	-0.14%	3,266,914
Aug 25, 2026	34.60	36.83	33.97	36.01	36.01	3.27%	3,970,615
Aug 24, 2026	31.41	35.35	30.80	34.87	34.87	9.72%	5,995,447
Aug 21, 2026	31.47	32.50	30.30	31.78	31.78	1.47%	2,333,214
Aug 20, 2026	31.68	31.98	30.68	31.32	31.32	-1.42%	2,136,828
Aug 19, 2026	31.66	32.39	30.74	31.77	31.77	0.57%	2,795,461
Aug 18, 2026	31.48	32.43	31.09	31.59	31.59	-0.66%	3,643,769
Aug 17, 2026	32.00	32.94	30.00	31.80	31.80	-2.87%	6,441,330
Aug 14, 2026	35.03	35.38	32.00	32.74	32.74	-6.75%	5,737,393
Aug 13, 2026	37.63	38.48	35.03	35.11	35.11	-6.75%	3,992,360
Aug 12, 2026	36.94	37.74	36.40	37.65	37.65	2.34%	1,624,096
Aug 11, 2026	37.20	38.03	36.22	36.79	36.79	-3.01%	1,724,653
Aug 10, 2026	39.00	39.00	37.29	37.93	37.93	-1.91%	1,822,115
Aug 7, 2026	38.76	39.77	37.80	38.67	38.67	0.55%	3,599,474
Aug 6, 2026	36.20	38.55	35.80	38.46	38.46	7.01%	3,499,303
Aug 5, 2026	34.82	36.16	34.08	35.94	35.94	3.72%	2,206,719
Aug 4, 2026	34.02	35.20	34.02	34.65	34.65	2.97%	2,639,853
Aug 3, 2026	31.80	33.89	31.80	33.65	33.65	1.51%	1,562,919
Jul 31, 2026	31.80	33.76	31.77	33.15	33.15	5.24%	3,311,990
Jul 30, 2026	33.67	34.28	31.50	31.50	31.50	-7.02%	2,669,787
Jul 29, 2026	32.81	34.36	32.02	33.88	33.88	1.35%	2,707,224
Jul 28, 2026	35.39	36.19	31.80	33.43	33.43	-4.87%	4,312,216
Jul 27, 2026	34.00	37.70	34.00	35.14	35.14	1.56%	4,435,877
Jul 24, 2026	36.09	36.09	34.00	34.60	34.60	-2.34%	1,420,670
Jul 23, 2026	33.34	35.46	33.34	35.43	35.43	2.87%	1,694,307
Jul 22, 2026	35.51	35.51	32.38	34.44	34.44	3.45%	3,505,580
Jul 21, 2026	31.20	33.44	28.00	33.29	33.29	4.82%	4,144,226
Jul 20, 2026	31.08	33.78	31.08	31.76	31.76	0.13%	3,894,154
Jul 17, 2026	34.65	35.00	31.70	31.72	31.72	-9.06%	4,023,786
Jul 16, 2026	36.12	36.50	34.50	34.88	34.88	-3.91%	2,673,280
Jul 15, 2026	38.06	38.06	36.00	36.30	36.30	-2.55%	3,359,338
Jul 14, 2026	33.27	37.59	32.68	37.25	37.25	13.98%	4,836,002
Jul 13, 2026	34.48	34.82	32.25	32.68	32.68	-7.16%	3,452,182
Jul 10, 2026	35.50	36.97	35.10	35.20	35.20	-1.81%	4,492,459
Jul 9, 2026	36.61	36.61	34.00	35.85	35.85	-0.17%	2,516,636
Jul 8, 2026	36.81	36.99	35.50	35.91	35.91	-2.71%	2,699,228
Jul 7, 2026	36.30	36.98	35.21	36.91	36.91	1.68%	3,496,367
Jul 6, 2026	39.10	39.79	34.80	36.30	36.30	-6.56%	5,079,681
Jul 3, 2026	37.19	39.68	36.51	38.85	38.85	4.46%	3,244,161
Jul 2, 2026	36.86	39.00	36.48	37.19	37.19	1.39%	3,042,446
Jul 1, 2026	37.36	37.37	36.10	36.68	36.68	-1.82%	3,194,444
Jun 30, 2026	35.30	37.50	35.30	37.36	37.36	3.75%	3,167,156
Jun 29, 2026	37.51	37.97	35.20	36.01	36.01	-2.01%	4,428,356