SHA:688113 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	35.55	37.47	34.91	37.12	37.12	4.42%	844,065
Aug 24, 2026	35.79	36.33	35.40	35.55	35.55	-1.39%	625,826
Aug 21, 2026	35.50	36.08	34.93	36.05	36.05	0.36%	511,230
Aug 20, 2026	35.00	36.18	34.68	35.92	35.92	3.25%	705,868
Aug 19, 2026	35.98	36.13	34.54	34.79	34.79	-3.71%	605,780
Aug 18, 2026	36.89	36.89	35.90	36.13	36.13	-2.06%	499,554
Aug 17, 2026	35.78	36.93	35.78	36.89	36.89	2.44%	583,161
Aug 14, 2026	35.77	36.28	35.77	36.01	36.01	0.70%	418,957
Aug 13, 2026	36.35	36.99	35.76	35.76	35.76	-1.62%	491,796
Aug 12, 2026	35.88	36.66	35.88	36.35	36.35	0.50%	461,627
Aug 11, 2026	36.21	36.61	35.79	36.17	36.17	-1.01%	422,940
Aug 10, 2026	34.80	36.71	34.80	36.54	36.54	2.04%	664,921
Aug 7, 2026	36.33	36.33	34.85	35.81	35.81	-0.14%	632,056
Aug 6, 2026	35.03	36.11	34.94	35.86	35.86	2.08%	798,303
Aug 5, 2026	34.72	35.28	34.55	35.13	35.13	0.95%	824,312
Aug 4, 2026	34.45	35.49	34.30	34.80	34.80	1.99%	934,961
Aug 3, 2026	33.39	34.18	33.35	34.12	34.12	2.46%	894,668
Jul 31, 2026	32.18	33.86	32.18	33.30	33.30	3.54%	663,719
Jul 30, 2026	32.78	33.19	31.70	32.16	32.16	-1.95%	579,782
Jul 29, 2026	32.60	33.23	32.11	32.80	32.80	1.52%	739,655
Jul 28, 2026	32.58	33.36	32.15	32.31	32.31	-1.07%	729,339
Jul 27, 2026	31.90	32.96	31.90	32.66	32.66	1.21%	780,662
Jul 24, 2026	32.68	32.98	32.03	32.27	32.27	-1.80%	756,353
Jul 23, 2026	31.24	33.01	31.24	32.86	32.86	4.35%	1,218,772
Jul 22, 2026	30.82	32.68	30.66	31.49	31.49	2.74%	1,869,148
Jul 21, 2026	30.51	31.00	28.82	30.65	30.65	-0.42%	1,604,271
Jul 20, 2026	31.85	32.80	30.18	30.78	30.78	-3.36%	1,013,272
Jul 17, 2026	34.18	34.34	31.80	31.85	31.85	-6.41%	1,268,589
Jul 16, 2026	34.45	35.48	33.64	34.03	34.03	-2.66%	1,238,297
Jul 15, 2026	34.86	35.37	34.04	34.96	34.96	1.57%	915,449
Jul 14, 2026	34.05	34.58	33.04	34.42	34.42	1.71%	976,130
Jul 13, 2026	35.60	35.73	33.71	33.84	33.84	-6.26%	1,015,786
Jul 10, 2026	35.08	37.20	35.08	36.10	36.10	2.56%	1,290,351
Jul 9, 2026	35.29	35.40	33.92	35.20	35.20	0.31%	951,348
Jul 8, 2026	35.99	36.05	34.57	35.09	35.09	-2.01%	1,065,446
Jul 7, 2026	36.88	37.73	35.77	35.81	35.81	-2.77%	1,123,465
Jul 6, 2026	38.44	38.81	36.66	36.83	36.83	-4.21%	1,327,296
Jul 3, 2026	36.86	39.10	36.63	38.45	38.45	4.54%	2,061,579
Jul 2, 2026	35.52	38.95	35.41	36.78	36.78	3.46%	1,678,026
Jul 1, 2026	35.25	35.97	34.66	35.55	35.55	1.28%	1,016,392
Jun 30, 2026	34.42	35.35	33.57	35.10	35.10	2.54%	1,115,722
Jun 29, 2026	35.03	35.38	33.64	34.23	34.23	-2.48%	1,130,396
Jun 26, 2026	36.12	36.12	35.02	35.10	35.10	-2.39%	927,251
Jun 25, 2026	37.55	37.57	35.89	35.96	35.96	-4.23%	1,244,021
Jun 24, 2026	38.24	38.79	36.80	37.55	37.55	-1.93%	1,051,909
Jun 23, 2026	37.74	38.91	37.36	38.29	38.29	1.46%	1,061,517
Jun 22, 2026	38.61	38.86	36.20	37.74	37.74	-2.28%	1,517,745
Jun 18, 2026	38.41	38.95	37.50	38.62	38.62	-0.26%	1,168,082
Jun 17, 2026	39.50	39.50	38.69	38.90	38.72	-1.69%	978,663
Jun 16, 2026	38.47	40.01	38.12	39.57	39.39	2.67%	1,253,176