SHA:688118 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	21.00	21.20	20.42	20.60	20.60	-1.90%	3,216,091
Sep 4, 2026	21.36	22.10	20.70	21.00	21.00	-1.50%	4,667,476
Sep 3, 2026	21.60	22.58	21.07	21.32	21.32	2.80%	5,222,316
Sep 2, 2026	20.92	20.95	20.37	20.74	20.74	-0.77%	1,739,080
Sep 1, 2026	20.88	21.13	20.47	20.90	20.90	0.48%	1,756,723
Aug 31, 2026	19.91	20.88	19.91	20.80	20.80	2.56%	2,011,239
Aug 28, 2026	20.20	20.99	20.20	20.28	20.28	0.65%	3,261,779
Aug 27, 2026	20.21	20.32	19.99	20.15	20.15	-0.30%	1,319,923
Aug 26, 2026	20.37	20.67	19.86	20.21	20.21	-0.79%	1,583,433
Aug 25, 2026	19.81	20.55	19.60	20.37	20.37	2.83%	1,962,625
Aug 24, 2026	20.14	20.27	19.52	19.81	19.81	-1.69%	2,007,786
Aug 21, 2026	19.92	20.23	19.52	20.15	20.15	-0.20%	2,258,224
Aug 20, 2026	20.15	20.58	19.85	20.19	20.19	-0.25%	2,567,938
Aug 19, 2026	21.05	21.31	20.09	20.24	20.24	-5.68%	2,860,775
Aug 18, 2026	21.10	21.70	20.61	21.46	21.46	0.75%	2,942,993
Aug 17, 2026	20.99	21.30	20.43	21.30	21.30	1.67%	2,504,451
Aug 14, 2026	20.98	21.76	20.61	20.95	20.95	-0.24%	3,900,146
Aug 13, 2026	21.90	22.53	20.98	21.00	21.00	-5.75%	7,182,236
Aug 12, 2026	21.97	23.60	21.31	22.28	22.28	7.22%	8,073,266
Aug 11, 2026	21.00	21.05	20.58	20.78	20.78	-1.05%	1,671,840
Aug 10, 2026	21.05	21.28	20.65	21.00	21.00	-0.47%	1,766,134
Aug 7, 2026	21.53	21.86	20.46	21.10	21.10	-2.36%	3,092,778
Aug 6, 2026	21.48	22.33	21.19	21.61	21.61	0.05%	3,054,675
Aug 5, 2026	21.28	22.15	21.12	21.60	21.60	2.86%	3,907,401
Aug 4, 2026	20.33	21.30	20.33	21.00	21.00	4.43%	3,756,402
Aug 3, 2026	20.28	20.57	19.70	20.11	20.11	-0.59%	3,813,968
Jul 31, 2026	18.75	20.81	18.66	20.23	20.23	9.47%	4,655,961
Jul 30, 2026	18.76	19.17	18.34	18.48	18.48	-0.54%	2,260,146
Jul 29, 2026	18.48	18.87	18.30	18.58	18.58	0.38%	2,592,444
Jul 28, 2026	18.03	18.82	18.03	18.51	18.51	1.26%	1,832,545
Jul 27, 2026	17.14	18.33	17.11	18.28	18.28	5.91%	2,766,612
Jul 24, 2026	17.77	17.94	17.22	17.26	17.26	-3.31%	1,780,167
Jul 23, 2026	17.82	17.97	17.33	17.85	17.85	-0.61%	2,039,404
Jul 22, 2026	18.19	18.25	17.58	17.96	17.96	-1.32%	2,124,023
Jul 21, 2026	17.79	18.26	16.70	18.20	18.20	1.79%	2,716,328
Jul 20, 2026	18.54	19.16	17.52	17.88	17.88	-1.76%	2,821,730
Jul 17, 2026	19.44	19.89	18.15	18.20	18.20	-6.67%	3,637,655
Jul 16, 2026	19.40	20.02	19.01	19.50	19.50	-	1,824,423
Jul 15, 2026	19.42	19.90	19.33	19.50	19.50	1.93%	2,409,024
Jul 14, 2026	19.51	19.75	18.43	19.13	19.13	-2.20%	2,447,706
Jul 13, 2026	20.92	20.92	19.38	19.56	19.56	-5.92%	2,812,392
Jul 10, 2026	20.80	21.77	20.40	20.79	20.79	-0.95%	4,244,900
Jul 9, 2026	19.40	21.35	19.06	20.99	20.99	6.77%	4,642,297
Jul 8, 2026	19.01	19.94	18.84	19.66	19.66	2.93%	2,303,318
Jul 7, 2026	19.62	19.81	19.04	19.10	19.10	-2.65%	1,795,843
Jul 6, 2026	20.10	20.45	19.52	19.62	19.62	-3.16%	1,868,615
Jul 3, 2026	20.41	20.57	19.91	20.26	20.26	0.90%	2,285,957
Jul 2, 2026	20.50	21.33	19.99	20.08	20.08	-2.71%	3,048,912
Jul 1, 2026	19.98	21.30	19.98	20.64	20.64	2.58%	2,888,983
Jun 30, 2026	20.05	20.53	19.66	20.12	20.12	0.85%	1,986,658