SHA:688112 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	38.68	38.80	37.90	38.65	38.65	0.73%	2,353,044
Aug 28, 2025	38.56	38.90	37.17	38.37	38.37	-0.49%	3,934,664
Aug 27, 2025	39.03	39.93	38.50	38.56	38.56	-1.18%	4,543,552
Aug 26, 2025	39.21	39.53	38.86	39.02	39.02	-0.94%	3,173,618
Aug 25, 2025	39.30	39.75	38.89	39.39	39.39	0.72%	3,841,910
Aug 22, 2025	38.32	39.14	38.07	39.11	39.11	2.11%	3,819,143
Aug 21, 2025	39.20	39.50	38.28	38.30	38.30	-2.35%	3,595,698
Aug 20, 2025	39.45	39.48	38.28	39.22	39.22	-0.98%	3,824,279
Aug 19, 2025	40.11	40.29	39.25	39.61	39.61	-1.42%	3,895,384
Aug 18, 2025	40.43	41.18	39.86	40.18	40.18	-0.30%	4,256,350
Aug 15, 2025	39.47	40.50	39.00	40.30	40.30	1.64%	3,668,190
Aug 14, 2025	42.99	43.00	39.44	39.65	39.65	-12.10%	7,045,661
Aug 13, 2025	42.80	45.11	42.42	45.11	45.11	6.17%	2,400,816
Aug 12, 2025	42.23	43.21	41.60	42.49	42.49	0.71%	2,018,387
Aug 11, 2025	40.98	42.70	40.98	42.19	42.19	2.98%	1,863,526
Aug 8, 2025	40.65	41.40	40.53	40.97	40.97	-0.02%	1,481,581
Aug 7, 2025	41.00	41.25	40.53	40.98	40.98	-0.41%	1,442,801
Aug 6, 2025	39.43	41.46	39.36	41.15	41.15	3.78%	2,441,248
Aug 5, 2025	39.90	40.12	38.81	39.65	39.65	-1.34%	2,347,009
Aug 4, 2025	38.11	40.50	38.11	40.19	40.19	3.66%	3,106,323
Aug 1, 2025	37.30	39.09	37.18	38.77	38.77	3.66%	2,256,124
Jul 31, 2025	37.01	38.08	36.75	37.40	37.40	0.81%	2,141,738
Jul 30, 2025	37.42	37.66	36.70	37.10	37.10	-0.99%	1,305,394
Jul 29, 2025	37.10	37.64	36.81	37.47	37.47	1.16%	1,364,494
Jul 28, 2025	37.06	37.65	36.74	37.04	37.04	0.60%	2,068,557
Jul 25, 2025	34.84	36.90	34.84	36.82	36.82	5.56%	2,399,995
Jul 24, 2025	34.64	35.13	34.50	34.88	34.88	0.75%	955,257
Jul 23, 2025	34.59	35.00	34.42	34.62	34.62	0.17%	953,113
Jul 22, 2025	34.63	34.84	34.41	34.56	34.56	-0.37%	1,100,404
Jul 21, 2025	35.00	35.40	34.30	34.69	34.69	-0.40%	1,204,909
Jul 18, 2025	35.00	35.19	34.56	34.83	34.83	-0.14%	881,012
Jul 17, 2025	34.50	35.25	34.33	34.88	34.88	1.13%	1,682,811
Jul 16, 2025	36.31	36.80	34.32	34.49	34.49	-5.56%	3,152,523
Jul 15, 2025	35.93	36.80	35.72	36.52	36.52	1.36%	1,246,832
Jul 14, 2025	36.11	36.60	35.85	36.03	36.03	0.36%	843,877
Jul 11, 2025	35.43	36.25	35.22	35.90	35.90	1.36%	996,544
Jul 10, 2025	35.71	36.26	35.08	35.42	35.42	-0.98%	831,101
Jul 9, 2025	36.97	36.97	35.72	35.77	35.77	-2.27%	1,073,035
Jul 8, 2025	36.64	36.95	36.23	36.60	36.60	0.19%	1,051,605
Jul 7, 2025	36.52	36.88	36.19	36.53	36.53	0.55%	748,051
Jul 4, 2025	36.55	36.80	36.04	36.33	36.33	-0.87%	808,314
Jul 3, 2025	37.20	37.50	36.21	36.65	36.65	0.19%	1,155,730
Jul 2, 2025	37.61	37.90	36.50	36.58	36.58	-3.61%	1,123,223
Jul 1, 2025	37.18	38.88	36.69	37.95	37.95	2.65%	2,227,515
Jun 30, 2025	36.43	36.99	35.90	36.97	36.97	2.13%	1,607,786
Jun 27, 2025	36.22	36.66	35.91	36.20	36.20	0.06%	1,053,413
Jun 26, 2025	34.70	36.63	34.54	36.18	36.18	3.73%	2,474,953
Jun 25, 2025	34.96	35.14	34.30	34.88	34.88	0.63%	915,569
Jun 24, 2025	33.69	34.78	33.69	34.66	34.66	2.15%	897,830
Jun 23, 2025	33.10	34.19	33.10	33.93	33.93	2.17%	1,112,413