SHA:688071 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	32.42	34.23	32.36	33.67	33.67	2.84%	1,813,484
Aug 20, 2026	33.50	34.00	32.61	32.74	32.74	-1.65%	1,624,151
Aug 19, 2026	35.64	35.90	32.99	33.29	33.29	-9.14%	2,719,875
Aug 18, 2026	36.36	37.40	35.76	36.64	36.64	0.71%	2,856,481
Aug 17, 2026	35.69	36.42	35.22	36.38	36.38	1.06%	2,074,426
Aug 14, 2026	36.63	36.88	35.52	36.00	36.00	-1.91%	2,412,956
Aug 13, 2026	38.08	38.20	36.08	36.70	36.70	-4.13%	4,662,158
Aug 12, 2026	38.01	40.15	37.50	38.28	38.28	0.79%	5,421,756
Aug 11, 2026	36.00	38.63	35.22	37.98	37.98	5.03%	4,642,710
Aug 10, 2026	36.69	36.85	35.45	36.16	36.16	-1.20%	2,806,588
Aug 7, 2026	37.13	37.32	34.65	36.60	36.60	-1.96%	4,128,902
Aug 6, 2026	36.58	37.58	36.00	37.33	37.33	-0.11%	5,828,233
Aug 5, 2026	37.89	38.94	36.36	37.37	37.37	-0.05%	4,461,782
Aug 4, 2026	39.70	39.70	36.03	37.39	37.39	-3.93%	4,474,777
Aug 3, 2026	40.00	41.58	37.80	38.92	38.92	0.57%	4,396,911
Jul 31, 2026	39.51	41.38	38.00	38.70	38.70	0.21%	6,430,745
Jul 30, 2026	35.76	38.76	35.21	38.62	38.62	6.69%	5,640,338
Jul 29, 2026	34.85	36.30	33.40	36.20	36.20	3.87%	3,324,093
Jul 28, 2026	35.45	36.66	34.00	34.85	34.85	-2.02%	2,572,960
Jul 27, 2026	36.07	36.31	34.29	35.57	35.57	-1.47%	3,115,759
Jul 24, 2026	36.60	38.26	35.68	36.10	36.10	-3.58%	3,800,168
Jul 23, 2026	34.52	37.65	34.27	37.44	37.44	6.64%	5,040,311
Jul 22, 2026	31.20	35.69	31.20	35.11	35.11	11.71%	6,547,696
Jul 21, 2026	30.24	32.50	28.40	31.43	31.43	3.49%	5,348,894
Jul 20, 2026	30.00	32.00	29.13	30.37	30.37	4.72%	6,113,587
Jul 17, 2026	32.62	32.96	28.71	29.00	29.00	-11.31%	4,269,874
Jul 16, 2026	30.97	32.80	30.96	32.70	32.70	3.78%	3,290,590
Jul 15, 2026	31.00	31.68	30.31	31.51	31.51	1.71%	2,531,092
Jul 14, 2026	30.55	31.33	29.43	30.98	30.98	0.36%	2,883,324
Jul 13, 2026	33.00	33.50	30.87	30.87	30.87	-8.40%	3,586,650
Jul 10, 2026	35.68	35.99	33.70	33.70	33.70	-6.15%	3,480,495
Jul 9, 2026	35.51	36.43	34.35	35.91	35.91	0.36%	3,857,086
Jul 8, 2026	37.37	38.00	35.50	35.78	35.78	-6.21%	5,041,093
Jul 7, 2026	39.72	40.21	37.91	38.15	38.15	-5.31%	7,568,746
Jul 6, 2026	39.50	43.45	37.73	40.29	40.29	11.27%	13,119,381
Jul 3, 2026	35.00	36.90	34.98	36.21	36.21	2.61%	4,762,474
Jul 2, 2026	36.20	37.35	35.10	35.29	35.29	-3.08%	4,154,365
Jul 1, 2026	37.16	37.16	35.80	36.41	36.41	-0.08%	3,463,840
Jun 30, 2026	31.09	37.56	31.09	36.44	36.44	15.03%	6,985,744
Jun 29, 2026	32.35	32.47	30.68	31.68	31.68	-1.65%	2,983,796
Jun 26, 2026	33.78	34.50	31.78	32.21	32.21	-5.74%	3,105,324
Jun 25, 2026	35.00	36.28	33.75	34.17	34.17	-2.84%	3,675,271
Jun 24, 2026	34.99	35.38	33.26	35.17	35.17	0.51%	3,537,620
Jun 23, 2026	33.93	35.29	32.98	34.99	34.99	2.49%	3,447,361
Jun 22, 2026	34.23	34.95	31.60	34.14	34.14	0.71%	4,357,895
Jun 18, 2026	31.72	35.61	31.72	33.90	33.90	5.61%	4,317,771
Jun 17, 2026	32.02	32.63	31.33	32.10	32.10	0.38%	1,794,906
Jun 16, 2026	31.91	32.17	31.11	31.98	31.98	0.31%	1,755,267
Jun 15, 2026	32.21	32.21	31.20	31.88	31.88	1.08%	1,708,115
Jun 12, 2026	31.05	33.22	31.05	31.54	31.54	1.77%	2,848,695