SHA:688070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	61.14	62.01	58.71	58.90	58.90	-3.68%	2,576,333
Aug 26, 2025	58.22	63.00	58.22	61.15	61.15	5.05%	3,469,843
Aug 25, 2025	57.10	58.61	56.50	58.21	58.21	2.30%	2,601,568
Aug 22, 2025	57.05	57.91	56.02	56.90	56.90	-0.85%	2,076,113
Aug 21, 2025	55.80	58.85	55.80	57.39	57.39	2.85%	3,140,950
Aug 20, 2025	56.45	56.49	54.20	55.80	55.80	-1.10%	2,341,972
Aug 19, 2025	56.88	57.70	55.03	56.42	56.42	1.20%	3,048,257
Aug 18, 2025	54.66	56.65	53.68	55.75	55.75	2.65%	2,344,603
Aug 15, 2025	52.34	54.64	52.33	54.31	54.31	3.78%	2,444,658
Aug 14, 2025	55.72	55.72	52.27	52.33	52.33	-5.78%	2,907,922
Aug 13, 2025	54.03	56.22	54.03	55.54	55.54	2.11%	2,105,970
Aug 12, 2025	56.24	57.05	54.28	54.39	54.39	-4.16%	3,323,183
Aug 11, 2025	56.60	58.30	56.60	56.75	56.75	-1.78%	1,948,585
Aug 8, 2025	57.02	58.89	55.21	57.78	57.78	0.14%	2,081,972
Aug 7, 2025	59.55	60.00	57.66	57.70	57.70	-3.66%	2,559,400
Aug 6, 2025	57.51	60.88	57.51	59.89	59.89	3.45%	3,247,777
Aug 5, 2025	58.73	60.09	57.51	57.89	57.89	-1.51%	2,434,822
Aug 4, 2025	57.20	60.50	57.00	58.78	58.78	1.34%	3,385,535
Aug 1, 2025	56.90	61.00	55.51	58.00	58.00	1.27%	3,396,957
Jul 31, 2025	57.08	59.08	56.65	57.27	57.27	-1.00%	1,923,773
Jul 30, 2025	60.00	60.38	57.37	57.85	57.85	-3.39%	2,507,924
Jul 29, 2025	55.55	61.04	54.00	59.88	59.88	6.62%	4,800,637
Jul 28, 2025	53.50	56.80	52.50	56.16	56.16	5.39%	4,027,210
Jul 25, 2025	52.25	54.99	52.00	53.29	53.29	0.99%	3,725,047
Jul 24, 2025	50.31	53.24	50.31	52.77	52.77	3.61%	3,869,883
Jul 23, 2025	52.03	52.38	50.39	50.93	50.93	-3.83%	3,329,077
Jul 22, 2025	54.98	54.98	51.50	52.96	52.96	-1.08%	4,483,440
Jul 21, 2025	51.56	53.99	50.24	53.54	53.54	3.96%	4,393,853
Jul 18, 2025	52.30	52.84	50.53	51.50	51.50	-4.20%	3,895,451
Jul 17, 2025	48.69	54.94	48.63	53.76	53.76	13.23%	5,316,852
Jul 16, 2025	47.69	48.80	47.36	47.48	47.48	-0.57%	1,444,898
Jul 15, 2025	47.72	48.19	47.15	47.75	47.75	-0.97%	970,972
Jul 14, 2025	48.20	48.47	47.24	48.22	48.22	0.50%	1,321,847
Jul 11, 2025	48.58	48.83	47.68	47.98	47.98	-1.66%	1,640,172
Jul 10, 2025	49.68	50.10	48.13	48.79	48.79	-2.44%	2,112,141
Jul 9, 2025	47.82	52.52	47.82	50.01	50.01	4.23%	4,253,192
Jul 8, 2025	48.15	49.10	47.71	47.98	47.98	-0.35%	1,911,927
Jul 7, 2025	48.75	49.60	47.32	48.15	48.15	-1.17%	2,086,011
Jul 4, 2025	48.79	49.49	47.85	48.72	48.72	-0.63%	2,858,447
Jul 3, 2025	46.79	50.15	46.60	49.03	49.03	4.79%	4,186,616
Jul 2, 2025	47.75	47.99	46.44	46.79	46.79	-3.37%	2,943,656
Jul 1, 2025	47.43	49.24	47.36	48.42	48.42	0.25%	3,409,345
Jun 30, 2025	46.00	49.30	45.66	48.30	48.30	5.94%	5,017,694
Jun 27, 2025	46.38	46.61	45.11	45.59	45.59	-1.55%	3,728,955
Jun 26, 2025	44.14	48.37	44.10	46.31	46.31	4.04%	5,373,099
Jun 25, 2025	42.58	44.98	42.58	44.51	44.51	3.13%	3,938,517
Jun 24, 2025	41.12	43.70	40.91	43.16	43.16	3.35%	3,266,556
Jun 23, 2025	40.30	42.23	40.15	41.76	41.76	3.98%	2,114,153
Jun 20, 2025	40.90	40.90	40.07	40.16	40.16	-1.95%	1,462,946
Jun 19, 2025	41.74	41.74	40.00	40.96	40.96	-3.35%	2,960,218