SHA:688122 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	57.08	57.83	56.80	57.58	57.58	0.84%	7,362,814
Sep 16, 2025	58.69	58.82	56.60	57.10	57.10	-2.36%	16,890,328
Sep 15, 2025	60.02	60.02	58.36	58.48	58.48	-2.13%	11,407,923
Sep 12, 2025	60.60	60.69	59.48	59.75	59.75	-1.37%	12,424,969
Sep 11, 2025	58.66	60.58	58.52	60.58	60.58	2.92%	12,166,299
Sep 10, 2025	59.98	60.38	58.44	58.86	58.86	-1.88%	12,984,788
Sep 9, 2025	62.73	62.77	59.78	59.99	59.99	-4.44%	14,041,308
Sep 8, 2025	61.60	63.11	61.20	62.78	62.78	3.77%	15,979,429
Sep 5, 2025	59.13	60.85	58.80	60.50	60.50	2.28%	12,342,918
Sep 4, 2025	60.48	61.10	57.80	59.15	59.15	-2.17%	17,000,695
Sep 3, 2025	62.88	63.60	60.28	60.46	60.46	-3.82%	17,006,794
Sep 2, 2025	64.28	64.30	61.75	62.86	62.86	-2.36%	18,988,114
Sep 1, 2025	62.50	65.08	62.37	64.38	64.38	3.24%	24,555,764
Aug 29, 2025	60.89	63.20	59.51	62.36	62.36	2.10%	25,516,973
Aug 28, 2025	59.66	61.66	58.90	61.08	61.08	6.49%	33,505,185
Aug 27, 2025	58.02	59.88	55.89	57.36	57.36	-2.12%	28,947,998
Aug 26, 2025	58.98	59.45	58.08	58.60	58.60	-0.64%	12,472,385
Aug 25, 2025	57.91	59.99	57.40	58.98	58.98	2.22%	19,627,205
Aug 22, 2025	56.56	57.80	56.25	57.70	57.70	2.05%	13,945,282
Aug 21, 2025	57.36	58.00	56.22	56.54	56.54	-1.43%	9,978,839
Aug 20, 2025	57.57	58.00	56.30	57.36	57.36	-1.68%	10,749,984
Aug 19, 2025	58.75	59.90	57.90	58.34	57.69	-0.70%	12,196,023
Aug 18, 2025	58.35	59.43	57.59	58.75	58.10	1.03%	15,578,457
Aug 15, 2025	54.98	58.97	54.96	58.15	57.50	5.52%	16,362,224
Aug 14, 2025	56.92	57.08	55.10	55.11	54.50	-2.92%	12,268,847
Aug 13, 2025	55.25	57.18	54.66	56.77	56.14	3.01%	15,859,280
Aug 12, 2025	55.20	55.41	54.23	55.11	54.50	0.15%	8,757,455
Aug 11, 2025	54.06	56.10	54.00	55.03	54.42	1.83%	12,548,757
Aug 8, 2025	54.40	54.76	53.92	54.04	53.44	-0.48%	6,768,961
Aug 7, 2025	55.34	55.47	54.10	54.30	53.70	-1.91%	9,897,070
Aug 6, 2025	55.32	55.97	54.80	55.36	54.74	0.16%	11,496,836
Aug 5, 2025	54.54	55.65	54.18	55.27	54.65	1.41%	12,453,216
Aug 4, 2025	53.81	54.66	53.60	54.50	53.89	1.11%	9,644,631
Aug 1, 2025	54.54	54.70	53.40	53.90	53.30	-1.17%	10,080,169
Jul 31, 2025	55.60	56.40	54.14	54.54	53.93	-2.40%	13,647,448
Jul 30, 2025	54.77	57.23	54.68	55.88	55.26	2.03%	19,718,898
Jul 29, 2025	54.64	55.25	53.75	54.77	54.16	-0.04%	12,506,241
Jul 28, 2025	55.02	55.91	54.36	54.79	54.18	-0.42%	16,402,269
Jul 25, 2025	52.32	56.76	51.56	55.02	54.41	5.26%	21,294,047
Jul 24, 2025	51.27	53.13	51.20	52.27	51.69	1.95%	14,527,909
Jul 23, 2025	54.00	54.37	51.15	51.27	50.70	-1.91%	18,939,212
Jul 22, 2025	51.87	52.68	51.51	52.27	51.69	1.38%	9,635,927
Jul 21, 2025	51.20	52.06	51.20	51.56	50.99	1.14%	7,014,790
Jul 18, 2025	51.47	51.73	50.91	50.98	50.41	-0.95%	7,189,534
Jul 17, 2025	50.60	51.65	50.39	51.47	50.90	2.22%	8,262,622
Jul 16, 2025	50.33	50.88	50.21	50.35	49.79	0.02%	3,862,383
Jul 15, 2025	50.57	50.84	50.11	50.34	49.78	-0.32%	5,388,513
Jul 14, 2025	51.24	51.80	50.50	50.50	49.94	-0.59%	6,122,279
Jul 11, 2025	50.36	50.98	50.02	50.80	50.23	0.87%	8,032,440
Jul 10, 2025	50.18	50.46	49.70	50.36	49.80	0.10%	5,178,132