SHA:688091 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	43.00	43.81	41.50	42.48	42.48	7.14%	8,536,602
Aug 19, 2026	40.74	41.32	39.36	39.65	39.65	-3.90%	3,278,336
Aug 18, 2026	42.46	42.60	40.91	41.26	41.26	-1.53%	3,634,621
Aug 17, 2026	41.23	41.90	40.00	41.90	41.90	1.75%	3,666,441
Aug 14, 2026	43.01	43.80	40.90	41.18	41.18	-3.38%	4,395,241
Aug 13, 2026	41.09	43.23	40.65	42.62	42.62	3.05%	5,569,394
Aug 12, 2026	40.91	42.22	40.90	41.36	41.36	0.15%	3,484,241
Aug 11, 2026	40.31	42.56	40.31	41.30	41.30	0.71%	3,914,434
Aug 10, 2026	40.95	42.08	40.31	41.01	41.01	0.37%	3,555,105
Aug 7, 2026	39.00	40.94	38.56	40.86	40.86	4.96%	4,319,777
Aug 6, 2026	39.45	39.55	38.62	38.93	38.93	-0.97%	2,447,104
Aug 5, 2026	39.36	39.92	39.00	39.31	39.31	-0.03%	2,967,040
Aug 4, 2026	37.79	39.85	37.79	39.32	39.32	4.05%	3,717,611
Aug 3, 2026	36.30	37.96	36.00	37.79	37.79	4.08%	3,256,755
Jul 31, 2026	36.01	37.38	36.01	36.31	36.31	1.59%	2,892,540
Jul 30, 2026	36.90	37.50	35.28	35.74	35.74	-2.88%	3,160,163
Jul 29, 2026	36.61	37.13	35.95	36.80	36.80	0.55%	2,416,640
Jul 28, 2026	37.22	37.81	36.30	36.60	36.60	-2.37%	2,611,684
Jul 27, 2026	36.58	38.48	36.40	37.49	37.49	0.92%	3,799,674
Jul 24, 2026	39.98	40.02	37.08	37.15	37.15	-5.95%	3,569,865
Jul 23, 2026	39.19	40.46	38.91	39.50	39.50	-0.98%	3,095,802
Jul 22, 2026	39.99	41.36	39.42	39.89	39.89	-0.05%	3,819,077
Jul 21, 2026	40.32	40.62	38.66	39.91	39.91	-1.70%	4,633,851
Jul 20, 2026	38.51	41.28	38.50	40.60	40.60	2.65%	4,513,467
Jul 17, 2026	43.50	43.86	39.20	39.55	39.55	-10.09%	5,988,371
Jul 16, 2026	43.00	44.50	41.97	43.99	43.99	1.34%	6,679,978
Jul 15, 2026	40.55	45.55	40.55	43.41	43.41	5.13%	8,370,124
Jul 14, 2026	41.69	42.20	40.30	41.29	41.29	-0.07%	4,923,117
Jul 13, 2026	42.86	42.90	40.52	41.32	41.32	-3.68%	4,339,604
Jul 10, 2026	41.00	43.85	40.64	42.90	42.90	3.08%	5,235,366
Jul 9, 2026	41.57	43.00	40.01	41.62	41.62	0.92%	4,659,159
Jul 8, 2026	44.29	44.29	40.90	41.24	41.24	-4.71%	5,429,695
Jul 7, 2026	47.84	47.84	42.19	43.28	43.28	-10.04%	8,101,689
Jul 6, 2026	43.99	50.40	43.67	48.11	48.11	8.28%	10,877,994
Jul 3, 2026	44.14	45.80	43.01	44.43	44.43	0.61%	5,492,304
Jul 2, 2026	43.80	46.13	42.88	44.16	44.16	3.44%	8,338,684
Jul 1, 2026	40.00	43.68	38.70	42.69	42.69	6.19%	7,485,483
Jun 30, 2026	40.41	41.81	39.77	40.20	40.20	-1.59%	4,112,138
Jun 29, 2026	38.21	41.00	37.94	40.85	40.85	5.09%	5,346,934
Jun 26, 2026	40.74	40.91	38.50	38.87	38.87	-4.78%	3,888,728
Jun 25, 2026	40.85	41.46	39.05	40.82	40.82	0.02%	3,708,544
Jun 24, 2026	41.15	42.50	40.65	40.81	40.81	-0.46%	4,375,522
Jun 23, 2026	40.30	42.08	39.61	41.00	41.00	0.86%	3,898,245
Jun 22, 2026	40.81	40.81	38.31	40.65	40.65	-0.39%	5,063,099
Jun 18, 2026	39.28	41.55	38.58	40.81	40.81	3.84%	4,493,283
Jun 17, 2026	40.00	40.30	39.19	39.30	39.30	-2.14%	3,311,842
Jun 16, 2026	41.24	41.28	39.80	40.16	40.16	-1.11%	3,368,843
Jun 15, 2026	42.27	42.27	40.24	40.61	40.61	-2.99%	3,457,199
Jun 12, 2026	40.40	42.09	39.68	41.86	41.86	4.36%	4,288,590
Jun 11, 2026	41.00	41.43	39.83	40.11	40.11	-3.54%	3,378,555