SHA:688084 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	43.46	48.22	43.33	47.70	47.70	9.20%	3,652,481
Sep 1, 2026	43.61	44.18	42.88	43.68	43.68	-0.68%	1,032,699
Aug 31, 2026	43.30	44.20	42.40	43.98	43.98	2.83%	1,013,288
Aug 28, 2026	42.86	44.33	42.22	42.77	42.77	0.87%	962,202
Aug 27, 2026	41.50	42.99	40.87	42.40	42.40	0.95%	816,936
Aug 26, 2026	42.48	42.74	41.64	42.00	42.00	-1.41%	873,230
Aug 25, 2026	41.05	42.96	39.58	42.60	42.60	-0.79%	2,051,022
Aug 24, 2026	44.05	44.21	42.38	42.94	42.94	-2.52%	861,020
Aug 21, 2026	43.59	44.48	42.69	44.05	44.05	-0.16%	927,801
Aug 20, 2026	43.88	44.60	43.00	44.12	44.12	1.50%	1,153,323
Aug 19, 2026	47.00	47.00	43.23	43.47	43.47	-7.67%	1,774,699
Aug 18, 2026	46.90	47.68	46.23	47.08	47.08	0.53%	1,288,543
Aug 17, 2026	46.18	47.18	45.58	46.83	46.83	1.36%	1,254,946
Aug 14, 2026	45.83	47.10	45.22	46.20	46.20	0.09%	1,305,420
Aug 13, 2026	47.02	47.76	46.13	46.16	46.16	-2.62%	1,708,699
Aug 12, 2026	48.75	49.42	47.30	47.40	47.40	-2.13%	2,113,317
Aug 11, 2026	48.56	49.59	46.82	48.43	48.43	-3.26%	3,320,132
Aug 10, 2026	44.48	50.56	44.38	50.06	50.06	12.90%	4,880,035
Aug 7, 2026	43.69	44.34	42.50	44.34	44.34	2.19%	1,537,600
Aug 6, 2026	43.38	44.50	42.61	43.39	43.39	-1.21%	1,118,055
Aug 5, 2026	42.58	43.93	42.08	43.92	43.92	2.62%	1,522,296
Aug 4, 2026	42.56	43.05	41.83	42.80	42.80	0.63%	1,558,008
Aug 3, 2026	39.80	42.80	39.51	42.53	42.53	6.86%	2,423,662
Jul 31, 2026	38.17	40.65	38.17	39.80	39.80	5.32%	2,018,120
Jul 30, 2026	39.14	39.70	37.42	37.79	37.79	-3.92%	1,618,405
Jul 29, 2026	38.10	39.38	38.01	39.33	39.33	2.10%	1,616,427
Jul 28, 2026	38.69	39.81	38.23	38.52	38.52	-1.23%	1,658,607
Jul 27, 2026	38.27	39.29	37.61	39.00	39.00	1.59%	2,263,584
Jul 24, 2026	39.02	40.59	38.35	38.39	38.39	-3.06%	2,260,977
Jul 23, 2026	39.20	39.80	38.69	39.60	39.60	0.97%	2,232,004
Jul 22, 2026	40.42	40.77	39.00	39.22	39.22	-3.45%	1,892,846
Jul 21, 2026	40.80	41.05	37.61	40.62	40.62	-0.34%	2,023,542
Jul 20, 2026	41.89	43.34	39.64	40.76	40.76	-2.14%	1,734,312
Jul 17, 2026	44.11	44.53	41.40	41.65	41.65	-5.75%	1,619,629
Jul 16, 2026	43.50	45.26	42.57	44.19	44.19	1.19%	1,274,887
Jul 15, 2026	42.53	44.97	42.53	43.67	43.67	1.30%	1,391,727
Jul 14, 2026	43.34	44.00	41.89	43.11	43.11	-0.92%	1,534,231
Jul 13, 2026	47.88	48.43	43.50	43.51	43.51	-10.75%	2,283,049
Jul 10, 2026	46.71	51.14	46.71	48.75	48.75	4.37%	2,004,555
Jul 9, 2026	46.67	47.67	44.35	46.71	46.71	-0.32%	1,690,578
Jul 8, 2026	48.04	48.64	46.68	46.86	46.86	-2.46%	1,031,030
Jul 7, 2026	50.12	50.32	47.76	48.04	48.04	-4.13%	1,151,063
Jul 6, 2026	51.60	52.33	49.83	50.11	50.11	-3.02%	1,253,180
Jul 3, 2026	50.03	52.44	49.85	51.67	51.67	3.59%	1,486,230
Jul 2, 2026	51.85	52.27	49.51	49.88	49.88	-4.28%	1,341,038
Jul 1, 2026	50.94	52.88	50.05	52.11	52.11	3.64%	1,685,659
Jun 30, 2026	45.50	51.05	44.88	50.28	50.28	11.39%	2,354,476
Jun 29, 2026	46.00	47.00	44.31	45.14	45.14	-1.48%	1,417,726
Jun 26, 2026	46.06	46.98	45.31	45.82	45.82	-3.33%	1,423,907
Jun 25, 2026	49.08	49.63	46.85	47.40	47.40	-4.55%	1,205,125