SHA:688102 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	32.58	32.99	31.99	32.19	32.19	-0.65%	11,611,606
Aug 25, 2026	31.33	32.68	31.23	32.40	32.40	1.50%	13,112,768
Aug 24, 2026	33.60	33.82	31.47	31.92	31.92	-6.56%	21,654,410
Aug 21, 2026	33.14	35.10	33.14	34.16	34.16	3.20%	23,065,870
Aug 20, 2026	35.50	36.00	33.00	33.10	33.10	-9.46%	36,100,900
Aug 19, 2026	41.65	42.88	36.52	36.56	36.56	-8.60%	48,475,959
Aug 18, 2026	39.79	40.52	38.88	40.00	40.00	0.03%	29,765,902
Aug 17, 2026	38.54	39.99	38.38	39.99	39.99	4.99%	23,279,980
Aug 14, 2026	37.17	38.15	36.95	38.09	38.09	2.48%	19,018,352
Aug 13, 2026	36.80	37.88	36.50	37.17	37.17	3.36%	26,644,819
Aug 12, 2026	33.78	36.47	33.45	35.96	35.96	5.61%	26,168,131
Aug 11, 2026	34.79	35.51	33.50	34.05	34.05	-11.58%	38,177,946
Aug 10, 2026	38.85	38.97	36.39	38.51	38.51	1.21%	30,338,268
Aug 7, 2026	34.96	38.29	34.43	38.05	38.05	10.00%	30,948,185
Aug 6, 2026	33.03	34.95	32.91	34.59	34.59	4.22%	22,480,467
Aug 5, 2026	30.83	33.66	30.83	33.19	33.19	5.23%	19,442,750
Aug 4, 2026	29.36	31.94	29.10	31.54	31.54	8.83%	20,855,846
Aug 3, 2026	28.05	29.91	28.05	28.98	28.98	4.24%	17,687,405
Jul 31, 2026	28.75	28.85	27.29	27.80	27.80	3.93%	15,340,240
Jul 30, 2026	27.98	28.10	26.50	26.75	26.75	-3.78%	11,763,487
Jul 29, 2026	27.47	28.00	26.17	27.80	27.80	2.28%	13,320,905
Jul 28, 2026	27.21	28.02	26.94	27.18	27.18	-2.48%	11,142,721
Jul 27, 2026	26.77	28.00	26.38	27.87	27.87	5.37%	13,667,056
Jul 24, 2026	27.35	27.81	26.45	26.45	26.45	-5.74%	13,341,515
Jul 23, 2026	27.76	28.75	27.76	28.06	28.06	0.43%	13,034,200
Jul 22, 2026	28.92	29.18	27.56	27.94	27.94	-3.39%	17,989,968
Jul 21, 2026	27.66	29.10	25.01	28.92	28.92	7.31%	23,601,150
Jul 20, 2026	29.86	30.16	26.49	26.99	26.95	-7.88%	24,361,346
Jul 17, 2026	33.35	33.78	29.30	29.30	29.26	-12.56%	24,915,306
Jul 16, 2026	35.09	36.18	33.03	33.51	33.46	-6.61%	17,948,185
Jul 15, 2026	36.09	37.56	35.59	35.88	35.83	-2.66%	18,216,201
Jul 14, 2026	40.00	41.00	35.54	36.86	36.81	-10.60%	34,165,951
Jul 13, 2026	45.72	45.94	39.01	41.23	41.17	-10.54%	39,043,758
Jul 10, 2026	41.00	49.50	40.59	46.09	46.02	11.36%	53,990,102
Jul 9, 2026	38.75	41.41	38.00	41.39	41.33	8.10%	19,753,063
Jul 8, 2026	40.90	41.44	38.29	38.29	38.23	-6.15%	21,466,551
Jul 7, 2026	41.89	43.29	40.35	40.80	40.74	-3.09%	20,323,460
Jul 6, 2026	49.37	50.37	42.01	42.10	42.04	-13.39%	40,201,433
Jul 3, 2026	46.41	49.32	46.00	48.61	48.54	5.03%	38,832,757
Jul 2, 2026	47.00	48.70	46.00	46.28	46.21	-3.32%	24,649,627
Jul 1, 2026	46.30	49.36	46.24	47.87	47.80	1.46%	34,449,942
Jun 30, 2026	46.75	47.49	45.25	47.18	47.11	4.84%	41,099,055
Jun 29, 2026	44.10	45.31	42.84	45.00	44.93	2.18%	33,124,134
Jun 26, 2026	39.89	45.44	39.00	44.04	43.97	9.23%	52,834,564
Jun 25, 2026	42.72	42.98	39.99	40.32	40.26	-6.45%	30,581,631
Jun 24, 2026	42.39	44.12	41.10	43.10	43.04	-0.37%	26,932,284
Jun 23, 2026	42.86	44.05	41.46	43.26	43.20	-0.71%	26,306,630
Jun 22, 2026	46.16	46.16	42.10	43.57	43.51	-4.77%	47,397,831
Jun 18, 2026	41.00	46.28	40.51	45.75	45.68	9.40%	48,456,700
Jun 17, 2026	40.60	42.65	39.00	41.82	41.76	5.21%	33,583,390