SHA:688095 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	60.50	65.13	59.66	62.18	62.18	7.06%	7,857,751
Aug 27, 2026	57.64	58.18	56.86	58.08	58.08	1.17%	2,201,236
Aug 26, 2026	58.13	58.40	57.05	57.41	57.41	-1.26%	1,788,753
Aug 25, 2026	56.21	58.39	55.89	58.14	58.14	1.84%	2,019,948
Aug 24, 2026	58.62	58.64	56.35	57.09	57.09	-3.32%	2,075,327
Aug 21, 2026	59.00	59.43	58.02	59.05	59.05	-1.40%	2,151,827
Aug 20, 2026	60.99	61.08	59.20	59.89	59.89	-0.56%	2,412,969
Aug 19, 2026	62.89	63.19	59.64	60.23	60.23	-6.27%	4,280,376
Aug 18, 2026	65.00	65.00	62.41	64.26	64.26	-2.19%	4,642,723
Aug 17, 2026	64.20	65.74	63.33	65.70	65.70	1.47%	4,287,920
Aug 14, 2026	65.92	67.56	63.00	64.75	64.75	-1.08%	5,613,040
Aug 13, 2026	66.99	69.56	65.26	65.46	65.46	-1.90%	6,914,708
Aug 12, 2026	68.11	68.49	65.90	66.73	66.73	-1.58%	4,986,398
Aug 11, 2026	68.94	69.69	66.30	67.80	67.80	-0.09%	6,240,001
Aug 10, 2026	69.00	70.00	67.26	67.86	67.86	-2.42%	6,081,910
Aug 7, 2026	70.16	70.49	65.80	69.54	69.54	-1.43%	9,608,494
Aug 6, 2026	70.08	73.58	69.30	70.55	70.55	-2.82%	10,032,473
Aug 5, 2026	67.45	74.60	67.40	72.60	72.60	3.74%	11,842,631
Aug 4, 2026	70.00	72.65	68.13	69.98	69.98	0.66%	11,716,380
Aug 3, 2026	68.90	75.80	66.23	69.52	69.52	3.71%	14,685,929
Jul 31, 2026	55.50	67.03	55.50	67.03	67.03	20.00%	7,274,076
Jul 30, 2026	52.50	60.99	51.21	55.86	55.86	8.85%	6,556,890
Jul 29, 2026	51.82	52.49	50.19	51.32	51.32	0.06%	2,717,257
Jul 28, 2026	50.60	53.00	50.54	51.29	51.29	0.23%	2,331,249
Jul 27, 2026	48.77	51.34	48.77	51.17	51.17	3.69%	2,750,924
Jul 24, 2026	52.37	52.39	49.22	49.35	49.35	-4.55%	2,214,929
Jul 23, 2026	51.94	52.84	51.04	51.70	51.70	-1.62%	2,111,946
Jul 22, 2026	53.00	54.49	52.34	52.55	52.55	-3.58%	2,402,723
Jul 21, 2026	53.55	54.69	51.12	54.50	54.50	2.08%	3,973,398
Jul 20, 2026	53.72	54.98	52.22	53.39	53.39	3.09%	3,884,854
Jul 17, 2026	56.70	57.97	51.57	51.79	51.79	-9.09%	3,216,059
Jul 16, 2026	56.52	58.36	55.88	56.97	56.97	-	1,979,001
Jul 15, 2026	55.60	58.29	55.08	56.97	56.97	2.41%	2,704,278
Jul 14, 2026	57.19	57.30	53.94	55.63	55.63	-2.71%	1,970,602
Jul 13, 2026	59.90	61.00	56.84	57.18	57.18	-6.19%	2,387,822
Jul 10, 2026	57.05	63.01	57.05	60.95	60.95	3.29%	3,244,631
Jul 9, 2026	57.19	60.50	56.55	59.01	59.01	1.97%	2,441,274
Jul 8, 2026	57.00	58.88	55.65	57.87	57.87	2.24%	2,032,394
Jul 7, 2026	57.78	58.68	56.26	56.60	56.60	-3.00%	1,741,474
Jul 6, 2026	59.65	60.89	58.31	58.35	58.35	-3.20%	1,887,633
Jul 3, 2026	61.50	61.58	60.01	60.28	60.28	-0.20%	1,687,175
Jul 2, 2026	63.34	63.34	60.10	60.40	60.40	-1.21%	2,539,299
Jul 1, 2026	59.25	62.43	58.52	61.14	61.14	2.88%	2,326,765
Jun 30, 2026	57.20	59.60	56.51	59.43	59.43	4.03%	2,246,482
Jun 29, 2026	56.99	58.78	56.03	57.13	57.13	2.38%	2,649,627
Jun 26, 2026	59.07	59.13	55.58	55.80	55.80	-5.98%	2,370,537
Jun 25, 2026	62.00	62.15	59.07	59.35	59.35	-4.12%	2,528,054
Jun 24, 2026	63.00	63.38	60.22	61.90	61.90	-2.03%	3,100,954
Jun 23, 2026	65.07	65.83	62.98	63.18	63.18	-4.10%	1,793,613
Jun 22, 2026	65.68	66.28	62.62	65.88	65.88	-0.92%	2,641,758