SHA:688112 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	70.90	71.50	66.00	68.21	68.21	-4.08%	4,308,748
Aug 21, 2026	70.49	73.25	68.85	71.11	71.11	0.87%	5,471,980
Aug 20, 2026	69.30	73.50	66.02	70.50	70.50	3.92%	7,746,526
Aug 19, 2026	69.00	71.00	65.65	67.84	67.84	-2.85%	10,396,662
Aug 18, 2026	61.95	69.83	61.06	69.83	69.83	20.00%	5,055,085
Aug 17, 2026	52.73	58.40	52.30	58.19	58.19	10.80%	4,053,195
Aug 14, 2026	51.50	52.58	51.05	52.52	52.52	2.38%	1,754,702
Aug 13, 2026	52.80	54.30	51.14	51.30	51.30	-0.54%	3,446,682
Aug 12, 2026	50.61	53.20	50.00	51.58	51.58	2.93%	2,788,854
Aug 11, 2026	50.80	50.90	49.12	50.11	50.11	-1.38%	2,354,779
Aug 10, 2026	52.69	53.11	50.00	50.81	50.81	-3.59%	3,104,050
Aug 7, 2026	51.71	53.35	50.60	52.70	52.70	2.37%	2,210,370
Aug 6, 2026	49.90	52.46	49.90	51.48	51.48	1.86%	2,072,369
Aug 5, 2026	48.58	51.20	47.00	50.54	50.54	5.73%	2,462,968
Aug 4, 2026	45.50	48.38	44.56	47.80	47.80	7.01%	2,082,562
Aug 3, 2026	46.07	46.07	43.88	44.67	44.67	-2.25%	2,301,800
Jul 31, 2026	45.87	49.35	45.66	45.70	45.70	4.86%	3,071,833
Jul 30, 2026	46.57	46.57	43.17	43.58	43.58	-6.86%	2,764,512
Jul 29, 2026	47.44	47.93	44.68	46.79	46.79	-1.35%	2,710,575
Jul 28, 2026	50.49	51.24	46.80	47.43	47.43	-6.96%	2,093,403
Jul 27, 2026	49.26	51.34	48.05	50.98	50.98	4.47%	2,402,351
Jul 24, 2026	50.00	50.62	48.21	48.80	48.80	-2.96%	1,995,672
Jul 23, 2026	51.72	52.75	49.30	50.29	50.29	-2.10%	2,367,328
Jul 22, 2026	52.99	54.16	50.95	51.37	51.37	-3.15%	3,577,388
Jul 21, 2026	50.00	53.30	45.00	53.04	53.04	7.13%	4,668,083
Jul 20, 2026	56.53	57.00	48.21	49.51	49.51	-10.84%	4,974,232
Jul 17, 2026	60.96	62.80	55.02	55.53	55.53	-9.97%	3,856,314
Jul 16, 2026	63.00	65.47	60.58	61.68	61.68	-3.35%	2,525,743
Jul 15, 2026	66.00	66.64	62.75	63.82	63.82	-3.23%	2,222,516
Jul 14, 2026	63.35	67.13	62.00	65.95	65.95	4.01%	2,850,113
Jul 13, 2026	68.68	69.69	61.80	63.41	63.41	-8.13%	4,590,451
Jul 10, 2026	72.93	74.98	69.02	69.02	69.02	-4.93%	4,550,972
Jul 9, 2026	72.08	72.98	67.68	72.60	72.60	0.86%	4,227,674
Jul 8, 2026	74.64	76.50	66.15	71.98	71.98	-2.90%	6,072,975
Jul 7, 2026	75.93	79.19	72.50	74.13	74.13	-4.19%	5,942,565
Jul 6, 2026	87.55	91.17	76.88	77.37	77.37	-8.88%	8,288,313
Jul 3, 2026	80.44	88.77	77.88	84.91	84.91	5.74%	6,788,753
Jul 2, 2026	76.02	84.85	74.30	80.30	80.30	1.04%	7,071,060
Jul 1, 2026	74.00	80.06	72.18	79.47	79.47	8.18%	6,091,327
Jun 30, 2026	70.50	75.34	69.22	73.46	73.46	4.50%	3,973,063
Jun 29, 2026	69.79	74.30	67.33	70.30	70.30	0.57%	4,751,956
Jun 26, 2026	73.98	74.88	68.50	69.90	69.90	-5.43%	4,355,418
Jun 25, 2026	73.42	76.42	71.52	73.91	73.91	3.91%	5,617,566
Jun 24, 2026	68.99	71.59	66.00	71.13	71.13	2.70%	4,830,840
Jun 23, 2026	69.88	71.98	66.01	69.26	69.26	0.74%	5,714,975
Jun 22, 2026	78.88	78.88	66.80	68.75	68.75	-11.87%	9,349,401
Jun 18, 2026	77.20	80.86	76.11	78.01	78.01	0.89%	4,949,815
Jun 17, 2026	77.76	79.95	75.00	77.32	77.32	-3.30%	6,072,142
Jun 16, 2026	75.50	80.23	71.23	79.96	79.96	8.83%	6,595,675
Jun 15, 2026	70.56	74.66	70.00	73.47	73.47	4.72%	4,871,951