SHA:688077 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	28.84	29.97	28.14	28.51	28.51	-1.01%	3,617,414
Aug 21, 2026	29.01	29.22	28.27	28.80	28.80	-1.17%	3,327,735
Aug 20, 2026	30.13	30.35	28.93	29.14	29.14	-2.05%	4,080,694
Aug 19, 2026	31.70	32.17	29.00	29.75	29.75	-7.78%	8,347,245
Aug 18, 2026	28.80	33.07	28.20	32.26	32.26	15.83%	10,647,755
Aug 17, 2026	27.67	27.90	26.62	27.85	27.85	2.13%	2,899,266
Aug 14, 2026	26.73	27.48	26.50	27.27	27.27	2.02%	2,381,732
Aug 13, 2026	27.00	27.58	26.70	26.73	26.73	-0.67%	2,525,819
Aug 12, 2026	26.46	26.95	26.15	26.91	26.91	2.16%	2,148,128
Aug 11, 2026	25.99	27.05	25.93	26.34	26.34	-0.68%	3,157,772
Aug 10, 2026	25.74	26.67	25.57	26.52	26.52	2.04%	3,908,724
Aug 7, 2026	25.36	26.58	25.18	25.99	25.99	2.40%	4,420,038
Aug 6, 2026	24.69	25.99	24.69	25.38	25.38	2.88%	4,446,987
Aug 5, 2026	24.36	25.33	24.30	24.67	24.67	3.83%	4,166,911
Aug 4, 2026	23.41	23.88	23.30	23.76	23.76	1.54%	2,537,691
Aug 3, 2026	23.30	23.64	23.00	23.40	23.40	1.74%	1,864,231
Jul 31, 2026	23.00	23.33	22.61	23.00	23.00	2.00%	2,565,829
Jul 30, 2026	22.85	23.38	22.50	22.55	22.55	-2.34%	1,723,134
Jul 29, 2026	23.08	23.19	22.50	23.09	23.09	1.23%	1,902,734
Jul 28, 2026	22.23	23.70	22.11	22.81	22.81	1.33%	2,766,092
Jul 27, 2026	21.51	22.62	21.16	22.51	22.51	5.04%	2,204,422
Jul 24, 2026	22.10	22.10	21.31	21.43	21.43	-2.99%	1,356,501
Jul 23, 2026	21.52	22.15	21.52	22.09	22.09	1.66%	1,806,169
Jul 22, 2026	21.95	22.21	21.54	21.73	21.73	-1.81%	1,901,676
Jul 21, 2026	22.00	22.17	20.42	22.13	22.13	4.19%	3,151,016
Jul 20, 2026	22.42	22.80	20.81	21.24	21.24	-5.22%	3,525,010
Jul 17, 2026	24.00	24.20	22.28	22.41	22.41	-5.60%	3,665,390
Jul 16, 2026	24.50	24.59	23.68	23.74	23.74	-4.89%	3,964,659
Jul 15, 2026	26.37	26.48	24.59	24.96	24.96	-4.37%	4,366,806
Jul 14, 2026	25.81	26.63	25.09	26.10	26.10	2.96%	4,174,913
Jul 13, 2026	28.22	28.66	25.16	25.35	25.35	-10.58%	4,972,902
Jul 10, 2026	28.38	29.95	28.21	28.35	28.35	0.71%	5,147,766
Jul 9, 2026	29.53	29.99	26.77	28.15	28.15	-5.03%	6,492,880
Jul 8, 2026	30.50	30.76	29.35	29.64	29.64	-3.64%	4,858,578
Jul 7, 2026	30.01	32.78	29.60	30.76	30.76	2.02%	6,673,934
Jul 6, 2026	31.76	32.80	29.93	30.15	30.15	-6.83%	7,599,538
Jul 3, 2026	29.81	33.48	29.61	32.36	32.36	8.55%	10,099,169
Jul 2, 2026	26.80	31.30	26.60	29.81	29.81	10.74%	7,932,999
Jul 1, 2026	26.50	27.49	26.22	26.92	26.92	1.62%	3,201,825
Jun 30, 2026	25.12	26.80	24.91	26.49	26.49	4.29%	3,067,938
Jun 29, 2026	26.22	26.60	24.86	25.40	25.40	-3.13%	3,509,312
Jun 26, 2026	28.60	28.65	26.20	26.22	26.22	-9.37%	4,477,654
Jun 25, 2026	29.06	29.63	27.91	28.93	28.93	-1.16%	3,736,874
Jun 24, 2026	30.28	30.45	29.00	29.27	29.27	-3.94%	3,433,930
Jun 23, 2026	31.01	31.14	29.85	30.47	30.47	-2.18%	3,838,919
Jun 22, 2026	30.80	31.69	30.36	31.15	31.15	1.50%	4,843,440
Jun 18, 2026	29.49	31.45	29.42	30.69	30.69	3.47%	4,580,422
Jun 17, 2026	29.80	30.33	29.41	29.66	29.66	-2.66%	4,086,711
Jun 16, 2026	28.46	31.11	27.93	30.47	30.47	7.06%	6,634,297
Jun 15, 2026	28.69	29.15	28.12	28.46	28.46	-0.07%	3,695,532