SHA:688080 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	37.45	37.99	37.41	37.66	37.66	0.19%	642,488
Sep 8, 2026	37.03	37.80	36.85	37.59	37.59	1.95%	1,034,658
Sep 7, 2026	37.11	37.19	36.64	36.87	36.87	0.14%	684,263
Sep 4, 2026	37.49	38.15	36.66	36.82	36.82	-1.29%	837,436
Sep 3, 2026	37.99	38.20	37.04	37.30	37.30	-1.61%	800,798
Sep 2, 2026	37.98	38.15	37.60	37.91	37.91	-0.76%	765,989
Sep 1, 2026	38.75	38.75	37.84	38.20	38.20	-1.42%	978,173
Aug 31, 2026	37.51	38.95	37.46	38.75	38.75	2.38%	1,310,550
Aug 28, 2026	37.25	38.27	36.85	37.85	37.85	1.58%	1,199,046
Aug 27, 2026	36.44	37.28	36.20	37.26	37.26	2.62%	1,134,880
Aug 26, 2026	35.90	36.60	34.96	36.31	36.31	-1.28%	1,355,576
Aug 25, 2026	35.70	36.79	35.44	36.78	36.78	2.22%	725,081
Aug 24, 2026	36.53	36.75	35.26	35.98	35.98	-1.61%	874,772
Aug 21, 2026	37.40	37.40	36.40	36.57	36.57	-0.62%	830,275
Aug 20, 2026	35.90	37.20	35.60	36.80	36.80	3.14%	930,858
Aug 19, 2026	36.50	37.21	35.36	35.68	35.68	-4.24%	1,150,005
Aug 18, 2026	37.45	37.99	36.51	37.26	37.26	-0.80%	971,808
Aug 17, 2026	36.70	37.80	36.50	37.56	37.56	2.20%	1,196,270
Aug 14, 2026	36.55	36.98	36.02	36.75	36.75	0.77%	830,872
Aug 13, 2026	36.87	37.58	36.30	36.47	36.47	-0.84%	950,626
Aug 12, 2026	36.51	36.86	36.13	36.78	36.78	0.93%	812,247
Aug 11, 2026	36.39	36.70	36.00	36.44	36.44	-0.84%	922,943
Aug 10, 2026	36.85	37.14	36.10	36.75	36.75	1.16%	1,061,458
Aug 7, 2026	36.50	36.90	35.60	36.33	36.33	1.11%	1,834,580
Aug 6, 2026	35.26	36.55	35.20	35.93	35.93	1.55%	1,524,725
Aug 5, 2026	34.89	35.97	34.89	35.38	35.38	0.57%	1,329,333
Aug 4, 2026	34.46	35.18	34.36	35.18	35.18	2.75%	1,173,043
Aug 3, 2026	34.09	34.57	33.70	34.24	34.24	0.79%	933,614
Jul 31, 2026	33.49	34.49	33.01	33.97	33.97	4.07%	1,263,056
Jul 30, 2026	32.91	33.40	32.23	32.64	32.64	-1.42%	940,026
Jul 29, 2026	32.40	33.24	32.07	33.11	33.11	1.53%	911,220
Jul 28, 2026	32.44	33.44	32.11	32.61	32.61	0.03%	800,525
Jul 27, 2026	31.50	32.74	31.50	32.60	32.60	1.97%	695,550
Jul 24, 2026	32.32	32.76	31.83	31.97	31.97	-3.06%	848,075
Jul 23, 2026	32.30	33.11	32.00	32.98	32.98	2.11%	1,036,638
Jul 22, 2026	32.58	33.47	31.50	32.30	32.30	-1.01%	1,417,989
Jul 21, 2026	32.43	32.99	30.52	32.63	32.63	0.59%	1,910,403
Jul 20, 2026	35.10	35.37	31.99	32.44	32.44	-6.81%	2,013,964
Jul 17, 2026	35.00	35.76	34.31	34.81	34.81	-1.25%	1,515,468
Jul 16, 2026	35.16	35.96	34.52	35.25	35.25	-0.03%	753,734
Jul 15, 2026	35.50	35.87	34.89	35.26	35.26	-0.62%	793,869
Jul 14, 2026	35.35	35.70	34.10	35.48	35.48	0.37%	1,138,946
Jul 13, 2026	37.90	37.90	35.31	35.35	35.35	-7.12%	1,762,846
Jul 10, 2026	37.89	38.94	37.12	38.06	38.06	1.25%	1,621,589
Jul 9, 2026	37.60	38.15	36.07	37.59	37.59	-1.44%	1,839,228
Jul 8, 2026	38.06	39.09	37.35	38.14	38.14	0.08%	1,877,538
Jul 7, 2026	39.53	39.84	38.02	38.11	38.11	-4.39%	1,615,219
Jul 6, 2026	40.53	41.00	38.93	39.86	39.86	-2.02%	1,891,043
Jul 3, 2026	41.10	41.70	40.50	40.68	40.68	-1.55%	2,100,991
Jul 2, 2026	43.41	44.20	41.10	41.32	41.32	-5.45%	2,846,352