SHA:688076 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	27.90	28.28	26.96	27.33	27.33	-3.09%	6,891,310
Aug 20, 2026	27.60	30.35	27.50	28.20	28.20	4.87%	12,308,118
Aug 19, 2026	27.39	27.48	26.80	26.89	26.89	-2.22%	1,407,846
Aug 18, 2026	27.94	27.94	27.35	27.50	27.50	-1.47%	1,894,311
Aug 17, 2026	28.16	28.20	27.64	27.91	27.91	-1.17%	1,657,176
Aug 14, 2026	28.10	28.40	27.80	28.24	28.24	0.79%	1,531,353
Aug 13, 2026	28.01	28.76	27.85	28.02	28.02	-0.43%	2,278,846
Aug 12, 2026	28.17	28.53	27.98	28.14	28.14	0.04%	1,453,353
Aug 11, 2026	28.01	28.82	27.87	28.13	28.13	-0.11%	2,241,421
Aug 10, 2026	28.50	29.05	28.12	28.16	28.16	-0.46%	2,891,305
Aug 7, 2026	27.52	28.30	27.41	28.29	28.29	2.80%	2,261,953
Aug 6, 2026	27.70	27.70	27.30	27.52	27.52	-1.15%	1,233,538
Aug 5, 2026	27.45	27.86	27.38	27.84	27.84	2.17%	1,764,591
Aug 4, 2026	27.00	27.31	27.00	27.25	27.25	1.87%	1,303,626
Aug 3, 2026	26.59	26.85	26.58	26.75	26.75	0.60%	888,978
Jul 31, 2026	26.46	26.68	25.98	26.59	26.59	0.76%	1,620,485
Jul 30, 2026	26.78	27.07	26.15	26.39	26.39	-2.33%	1,457,549
Jul 29, 2026	26.68	27.12	26.68	27.02	27.02	1.31%	1,177,491
Jul 28, 2026	26.95	27.19	26.52	26.67	26.67	-1.11%	1,104,622
Jul 27, 2026	26.26	26.98	26.26	26.97	26.97	2.43%	1,470,280
Jul 24, 2026	26.51	26.80	26.30	26.33	26.33	-1.46%	1,095,795
Jul 23, 2026	26.87	26.93	26.33	26.72	26.72	-0.74%	1,750,926
Jul 22, 2026	27.07	27.40	26.83	26.92	26.92	-0.52%	1,405,006
Jul 21, 2026	27.70	27.79	26.69	27.06	27.06	-2.35%	3,241,483
Jul 20, 2026	27.95	28.25	27.11	27.71	27.71	-1.04%	2,697,125
Jul 17, 2026	29.20	29.30	27.72	28.00	28.00	-4.18%	3,169,780
Jul 16, 2026	29.11	29.66	28.45	29.22	29.22	0.38%	3,264,013
Jul 15, 2026	28.46	29.80	28.45	29.11	29.11	2.28%	3,624,425
Jul 14, 2026	28.04	28.50	28.04	28.46	28.46	0.28%	1,549,752
Jul 13, 2026	28.58	29.08	28.02	28.38	28.38	-0.56%	2,072,209
Jul 10, 2026	28.24	29.26	27.90	28.54	28.54	0.85%	2,647,832
Jul 9, 2026	28.03	28.93	28.02	28.30	28.30	-0.53%	1,922,656
Jul 8, 2026	28.90	29.32	28.30	28.45	28.45	-0.91%	1,877,807
Jul 7, 2026	30.01	30.01	28.67	28.71	28.71	-4.97%	3,384,749
Jul 6, 2026	29.98	30.76	29.42	30.21	30.21	2.79%	5,200,897
Jul 3, 2026	30.00	30.18	28.88	29.39	29.39	-0.14%	4,596,895
Jul 2, 2026	28.30	29.90	28.30	29.43	29.43	5.48%	6,216,755
Jul 1, 2026	26.90	27.90	26.52	27.90	27.90	3.72%	3,447,581
Jun 30, 2026	27.53	27.53	26.67	26.90	26.90	-2.47%	2,520,570
Jun 29, 2026	26.24	27.92	25.70	27.58	27.58	5.07%	4,234,967
Jun 26, 2026	26.70	27.49	26.19	26.25	26.25	-1.72%	1,946,627
Jun 25, 2026	27.80	27.80	26.55	26.71	26.71	-4.57%	3,732,835
Jun 24, 2026	27.88	28.70	27.50	27.99	27.99	0.97%	3,378,047
Jun 23, 2026	26.93	28.75	26.83	27.72	27.72	3.66%	4,052,032
Jun 22, 2026	27.06	27.40	26.20	26.74	26.74	-2.52%	2,876,268
Jun 18, 2026	27.14	27.77	26.68	27.43	27.43	1.07%	2,070,120
Jun 17, 2026	27.77	27.77	26.95	27.14	27.14	-2.13%	1,621,347
Jun 16, 2026	28.09	28.09	27.56	27.73	27.73	-1.28%	1,562,341
Jun 15, 2026	27.56	28.38	27.26	28.09	28.09	3.04%	1,961,782
Jun 12, 2026	27.28	27.60	27.08	27.26	27.26	1.34%	1,389,737