SHA:688108 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	31.00	32.16	30.10	31.41	31.41	2.31%	48,069,780
Sep 11, 2025	29.52	30.95	28.36	30.70	30.70	0.99%	39,193,860
Sep 10, 2025	29.88	31.09	29.68	30.40	30.40	1.27%	35,863,508
Sep 9, 2025	33.10	33.68	29.61	30.02	30.02	-7.63%	62,416,193
Sep 8, 2025	34.00	36.55	32.50	32.50	32.50	-4.92%	60,060,828
Sep 5, 2025	35.90	36.72	30.31	34.18	34.18	-7.25%	73,668,105
Sep 4, 2025	36.28	39.54	34.67	36.85	36.85	1.57%	81,668,529
Sep 3, 2025	31.78	37.40	31.33	36.28	36.28	12.67%	75,012,601
Sep 2, 2025	35.80	37.00	31.31	32.20	32.20	-5.41%	67,491,942
Sep 1, 2025	32.60	34.75	31.84	34.04	34.04	2.56%	58,954,601
Aug 29, 2025	32.00	33.99	30.53	33.19	33.19	4.14%	60,997,928
Aug 28, 2025	29.90	31.87	29.56	31.87	31.87	5.43%	51,610,046
Aug 27, 2025	31.72	32.20	30.22	30.23	30.23	-4.94%	50,213,274
Aug 26, 2025	33.00	34.77	31.79	31.80	31.80	-4.73%	54,281,553
Aug 25, 2025	32.00	35.00	32.00	33.38	33.38	2.08%	68,535,462
Aug 22, 2025	33.50	34.56	32.41	32.70	32.70	-4.44%	60,508,674
Aug 21, 2025	37.80	37.95	32.70	34.22	34.22	-8.21%	79,076,174
Aug 20, 2025	39.88	41.85	36.96	37.28	37.28	-7.77%	68,915,129
Aug 19, 2025	42.52	47.00	39.01	40.42	40.42	-2.56%	81,171,553
Aug 18, 2025	36.30	41.48	36.30	41.48	41.48	19.99%	63,557,324
Aug 15, 2025	31.20	35.60	29.80	34.57	34.57	13.72%	71,559,198
Aug 14, 2025	28.49	30.94	27.33	30.40	30.40	3.05%	77,182,058
Aug 13, 2025	26.80	30.13	25.91	29.50	29.50	17.48%	125,360,760
Aug 12, 2025	26.19	28.62	24.50	25.11	25.11	2.36%	115,436,284
Aug 11, 2025	22.68	24.53	22.01	24.53	24.53	20.01%	91,167,677
Aug 8, 2025	20.44	20.44	20.44	20.44	20.44	20.02%	6,763,203
Aug 7, 2025	17.03	17.03	17.03	17.03	17.03	20.01%	8,728,812
Aug 6, 2025	14.70	14.71	14.10	14.19	14.19	-2.54%	11,953,779
Aug 5, 2025	14.56	14.68	14.26	14.56	14.56	-0.48%	14,023,467
Aug 4, 2025	14.65	14.66	13.90	14.63	14.63	-0.14%	19,644,204
Aug 1, 2025	14.00	15.22	13.87	14.65	14.65	6.70%	27,686,469
Jul 31, 2025	13.71	13.96	13.60	13.73	13.73	-0.36%	14,778,002
Jul 30, 2025	13.96	14.48	13.69	13.78	13.78	-1.15%	20,685,258
Jul 29, 2025	13.51	14.36	13.29	13.94	13.94	3.64%	24,740,110
Jul 28, 2025	12.87	13.66	12.87	13.45	13.45	4.10%	21,454,925
Jul 25, 2025	13.00	13.60	12.89	12.92	12.92	3.36%	26,380,573
Jul 24, 2025	12.59	12.83	12.35	12.50	12.50	-0.40%	14,397,543
Jul 23, 2025	12.30	12.76	12.12	12.55	12.55	1.37%	17,222,857
Jul 22, 2025	13.60	13.62	12.23	12.38	12.38	-3.88%	28,624,914
Jul 21, 2025	12.16	13.30	12.16	12.88	12.88	6.27%	33,895,057
Jul 18, 2025	11.29	12.15	11.05	12.12	12.12	7.73%	25,260,216
Jul 17, 2025	11.29	11.39	11.23	11.25	11.25	-0.35%	6,777,854
Jul 16, 2025	11.01	11.35	11.00	11.29	11.29	1.71%	8,239,459
Jul 15, 2025	10.89	11.33	10.87	11.10	11.10	1.93%	9,353,837
Jul 14, 2025	10.77	10.91	10.77	10.89	10.89	0.28%	4,549,332
Jul 11, 2025	10.77	10.90	10.70	10.86	10.86	0.28%	5,760,362
Jul 10, 2025	10.90	10.94	10.67	10.83	10.83	-0.64%	7,846,534
Jul 9, 2025	10.94	11.07	10.83	10.90	10.90	-0.55%	5,305,051
Jul 8, 2025	10.89	11.02	10.80	10.96	10.96	0.37%	6,230,168
Jul 7, 2025	11.12	11.28	10.81	10.92	10.92	-1.62%	8,703,931