SHA:688081 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	27.65	28.30	26.86	27.23	27.23	-2.19%	1,734,285
Sep 1, 2026	27.99	28.41	27.57	27.84	27.84	-0.50%	1,796,400
Aug 31, 2026	27.95	28.79	27.46	27.98	27.98	-2.51%	2,526,346
Aug 28, 2026	29.00	29.78	28.70	28.70	28.70	-2.51%	1,263,054
Aug 27, 2026	28.47	29.72	27.99	29.44	29.44	3.74%	1,494,908
Aug 26, 2026	28.99	28.99	27.90	28.38	28.38	-1.66%	981,716
Aug 25, 2026	28.30	29.09	27.62	28.86	28.86	1.98%	1,219,757
Aug 24, 2026	28.68	29.50	27.81	28.30	28.30	-1.60%	1,217,289
Aug 21, 2026	28.75	28.97	27.65	28.76	28.76	1.20%	1,387,394
Aug 20, 2026	28.15	28.89	27.81	28.42	28.42	1.14%	1,305,214
Aug 19, 2026	29.66	29.80	28.00	28.10	28.10	-5.99%	1,930,017
Aug 18, 2026	31.35	31.35	29.33	29.89	29.89	-3.11%	1,581,971
Aug 17, 2026	29.89	30.87	29.58	30.85	30.85	3.18%	1,637,746
Aug 14, 2026	29.38	30.31	29.09	29.90	29.90	1.70%	1,407,621
Aug 13, 2026	30.22	30.65	29.28	29.40	29.40	-2.36%	1,696,316
Aug 12, 2026	29.77	30.29	29.53	30.11	30.11	0.97%	1,361,168
Aug 11, 2026	29.40	30.15	29.35	29.82	29.82	-1.09%	1,255,741
Aug 10, 2026	30.88	31.35	29.46	30.15	30.15	-1.44%	1,615,725
Aug 7, 2026	30.08	30.68	29.00	30.59	30.59	2.58%	2,088,322
Aug 6, 2026	29.95	30.42	29.37	29.82	29.82	-0.86%	2,045,834
Aug 5, 2026	28.73	30.27	28.73	30.08	30.08	3.58%	2,213,796
Aug 4, 2026	27.18	29.08	27.18	29.04	29.04	6.80%	1,655,899
Aug 3, 2026	27.15	28.19	26.79	27.19	27.19	0.18%	1,995,278
Jul 31, 2026	25.75	28.23	25.75	27.14	27.14	6.64%	2,276,917
Jul 30, 2026	27.19	28.32	25.04	25.45	25.45	-6.40%	2,018,919
Jul 29, 2026	27.35	28.33	26.08	27.19	27.19	-0.59%	1,889,100
Jul 28, 2026	28.20	29.38	27.25	27.35	27.35	-5.07%	1,730,590
Jul 27, 2026	28.07	28.99	26.57	28.81	28.81	2.64%	2,030,015
Jul 24, 2026	27.18	28.41	27.18	28.07	28.07	-0.18%	1,635,358
Jul 23, 2026	27.80	28.38	27.50	28.12	28.12	1.85%	1,773,716
Jul 22, 2026	27.87	28.71	27.07	27.61	27.61	-2.16%	2,857,210
Jul 21, 2026	28.16	28.57	24.45	28.22	28.22	4.33%	3,794,555
Jul 20, 2026	30.80	31.29	26.51	27.05	27.05	-12.74%	3,666,014
Jul 17, 2026	32.46	32.49	29.56	31.00	31.00	-5.46%	2,988,694
Jul 16, 2026	32.50	33.83	31.76	32.79	32.79	-0.33%	2,264,414
Jul 15, 2026	33.57	34.12	32.54	32.90	32.90	-1.85%	1,679,866
Jul 14, 2026	34.00	34.00	32.26	33.52	33.52	-1.09%	2,018,973
Jul 13, 2026	37.59	38.00	33.72	33.89	33.89	-11.65%	2,719,014
Jul 10, 2026	37.57	39.99	37.09	38.36	38.36	1.64%	2,011,299
Jul 9, 2026	37.00	37.99	35.81	37.74	37.74	2.30%	1,340,207
Jul 8, 2026	38.46	38.50	35.28	36.89	36.89	-0.97%	1,312,488
Jul 7, 2026	39.09	39.59	36.85	37.25	37.25	-5.98%	1,625,064
Jul 6, 2026	39.51	41.22	38.86	39.62	39.62	-0.63%	2,014,602
Jul 3, 2026	39.34	40.76	38.30	39.87	39.87	2.57%	1,708,487
Jul 2, 2026	41.89	42.47	38.70	38.87	38.87	-2.04%	2,536,621
Jul 1, 2026	40.84	41.45	39.38	39.68	39.68	-2.94%	2,095,379
Jun 30, 2026	40.44	42.24	38.57	40.88	40.88	3.36%	2,452,478
Jun 29, 2026	42.72	42.72	38.59	39.55	39.55	-6.03%	2,928,315
Jun 26, 2026	44.78	44.78	41.30	42.09	42.09	-3.82%	2,893,617
Jun 25, 2026	46.23	46.91	43.21	43.76	43.76	-4.58%	2,688,581