SHA:688070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	34.56	35.27	34.01	34.73	34.73	2.09%	1,575,773
Aug 27, 2026	34.38	34.49	33.31	34.02	34.02	-0.64%	1,141,306
Aug 26, 2026	33.78	34.62	33.67	34.24	34.24	0.59%	845,433
Aug 25, 2026	33.50	34.25	32.62	34.04	34.04	2.50%	1,383,186
Aug 24, 2026	35.06	35.06	32.71	33.21	33.21	-3.85%	1,580,774
Aug 21, 2026	33.90	35.49	33.25	34.54	34.54	1.74%	1,904,429
Aug 20, 2026	34.50	34.77	33.66	33.95	33.95	-0.15%	937,651
Aug 19, 2026	36.56	36.74	33.86	34.00	34.00	-8.33%	2,659,478
Aug 18, 2026	37.01	37.38	35.66	37.09	37.09	0.90%	2,299,845
Aug 17, 2026	33.40	37.52	33.40	36.76	36.76	9.63%	3,419,126
Aug 14, 2026	33.30	34.08	33.08	33.53	33.53	0.39%	1,116,154
Aug 13, 2026	33.96	34.31	33.37	33.40	33.40	-1.65%	1,179,324
Aug 12, 2026	34.13	34.20	33.63	33.96	33.96	0.47%	799,629
Aug 11, 2026	33.68	34.57	33.33	33.80	33.80	-2.71%	1,219,870
Aug 10, 2026	33.79	34.85	33.66	34.74	34.74	1.88%	1,390,559
Aug 7, 2026	33.86	34.48	32.99	34.10	34.10	-0.53%	1,953,456
Aug 6, 2026	34.85	36.78	33.41	34.28	34.28	-0.61%	2,720,238
Aug 5, 2026	33.32	35.20	33.23	34.49	34.49	3.64%	1,952,219
Aug 4, 2026	33.02	33.76	32.41	33.28	33.28	0.76%	1,652,776
Aug 3, 2026	33.33	33.47	32.53	33.03	33.03	1.88%	1,534,706
Jul 31, 2026	31.95	32.96	31.77	32.42	32.42	3.91%	1,587,709
Jul 30, 2026	32.21	32.71	31.15	31.20	31.20	-3.55%	906,588
Jul 29, 2026	31.67	32.60	31.43	32.35	32.35	2.96%	1,123,941
Jul 28, 2026	31.18	32.04	31.05	31.42	31.42	-	745,928
Jul 27, 2026	30.71	31.58	29.98	31.42	31.42	4.56%	1,039,285
Jul 24, 2026	30.68	31.10	30.05	30.05	30.05	-1.96%	940,535
Jul 23, 2026	29.77	30.70	29.77	30.65	30.65	1.79%	1,010,317
Jul 22, 2026	31.00	31.10	30.03	30.11	30.11	-3.03%	1,277,761
Jul 21, 2026	31.86	31.97	30.03	31.05	31.05	-1.77%	2,164,256
Jul 20, 2026	32.83	33.45	30.91	31.61	31.61	-2.20%	1,350,291
Jul 17, 2026	34.18	34.51	32.16	32.32	32.32	-5.61%	1,276,457
Jul 16, 2026	34.25	34.96	33.63	34.24	34.24	0.12%	847,235
Jul 15, 2026	34.44	34.82	33.83	34.20	34.20	0.23%	927,421
Jul 14, 2026	34.64	34.65	32.82	34.12	34.12	-1.76%	1,944,378
Jul 13, 2026	38.00	38.00	34.71	34.73	34.73	-9.06%	2,496,663
Jul 10, 2026	36.81	40.39	35.75	38.19	38.19	5.44%	2,837,651
Jul 9, 2026	36.66	36.98	35.11	36.22	36.22	0.67%	1,285,857
Jul 8, 2026	37.17	37.34	35.51	35.98	35.98	-2.63%	1,063,626
Jul 7, 2026	37.50	39.20	36.80	36.95	36.95	-2.61%	1,741,873
Jul 6, 2026	38.98	40.48	37.19	37.94	37.94	-2.14%	1,875,722
Jul 3, 2026	36.55	39.11	36.55	38.77	38.77	5.44%	2,322,715
Jul 2, 2026	37.60	37.98	36.53	36.77	36.77	-1.95%	1,178,342
Jul 1, 2026	37.20	38.20	36.51	37.50	37.50	0.46%	1,614,211
Jun 30, 2026	36.24	37.33	35.81	37.33	37.33	3.01%	1,435,060
Jun 29, 2026	36.23	37.22	34.99	36.24	36.24	-2.03%	1,669,823
Jun 26, 2026	37.86	37.99	36.39	36.99	36.99	-2.81%	1,327,407
Jun 25, 2026	38.83	38.83	37.07	38.06	38.06	-2.18%	1,589,525
Jun 24, 2026	39.49	39.49	37.85	38.91	38.91	-0.94%	1,749,288
Jun 23, 2026	39.00	40.88	38.49	39.28	39.28	0.69%	1,777,619
Jun 22, 2026	40.80	40.98	37.23	39.01	39.01	-3.75%	2,422,278