SHA:688122 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	49.31	52.20	47.96	51.61	-	3.39%	18,967,506
Sep 10, 2026	50.50	50.68	49.77	49.92	49.92	-1.60%	6,895,782
Sep 9, 2026	49.01	50.88	48.83	50.73	50.73	3.53%	13,514,585
Sep 8, 2026	49.16	49.54	48.82	49.00	49.00	-0.28%	4,872,166
Sep 7, 2026	49.60	49.86	48.93	49.14	49.14	-0.69%	5,804,868
Sep 4, 2026	49.29	50.30	49.23	49.48	49.48	0.69%	7,605,726
Sep 3, 2026	49.50	49.76	48.86	49.14	49.14	-0.49%	5,002,721
Sep 2, 2026	49.36	49.66	48.61	49.38	49.38	-0.60%	6,092,199
Sep 1, 2026	49.80	50.08	49.39	49.68	49.68	-0.56%	5,736,694
Aug 31, 2026	49.42	49.96	48.81	49.96	49.96	0.10%	6,536,278
Aug 28, 2026	50.20	50.47	49.80	49.91	49.91	-0.80%	6,556,471
Aug 27, 2026	48.98	50.45	48.40	50.31	50.31	1.17%	10,027,850
Aug 26, 2026	49.00	50.78	49.00	49.73	49.73	2.96%	11,211,728
Aug 25, 2026	47.89	48.76	47.68	48.30	48.30	0.84%	5,931,013
Aug 24, 2026	49.10	49.21	47.61	47.90	47.90	-2.64%	6,723,327
Aug 21, 2026	48.95	49.32	48.16	49.20	49.20	0.88%	4,985,746
Aug 20, 2026	49.10	49.47	48.66	48.77	48.77	-0.12%	5,982,479
Aug 19, 2026	51.60	51.60	48.78	48.83	48.83	-4.61%	12,340,523
Aug 18, 2026	52.33	52.35	50.60	51.19	51.19	-2.23%	10,849,560
Aug 17, 2026	51.95	52.40	51.16	52.36	52.36	1.16%	8,972,147
Aug 14, 2026	51.71	52.15	51.22	51.76	51.76	0.10%	6,056,688
Aug 13, 2026	53.00	53.24	51.70	51.71	51.71	-2.29%	9,406,886
Aug 12, 2026	52.61	53.43	52.50	52.92	52.92	0.61%	6,471,335
Aug 11, 2026	52.97	53.30	52.31	52.60	52.60	-1.83%	7,770,678
Aug 10, 2026	53.50	53.71	52.87	53.58	53.58	0.79%	9,197,857
Aug 7, 2026	52.56	53.38	52.13	53.16	53.16	-0.32%	10,639,650
Aug 6, 2026	54.62	54.65	52.90	53.33	53.33	-2.63%	12,429,545
Aug 5, 2026	53.38	55.23	53.20	54.77	54.77	2.09%	15,213,169
Aug 4, 2026	54.12	54.50	52.62	53.65	53.65	-0.83%	12,162,606
Aug 3, 2026	53.16	55.20	52.91	54.10	54.10	2.60%	15,612,463
Jul 31, 2026	53.70	53.97	52.47	52.73	52.73	-0.58%	13,527,080
Jul 30, 2026	51.80	53.50	51.60	53.04	53.04	1.86%	12,090,435
Jul 29, 2026	50.00	52.36	49.87	52.07	52.07	4.02%	12,046,710
Jul 28, 2026	50.00	50.50	49.67	50.06	50.06	-1.11%	7,067,098
Jul 27, 2026	49.68	50.70	49.22	50.62	50.62	1.85%	7,475,911
Jul 24, 2026	51.28	51.29	49.68	49.70	49.70	-4.05%	8,244,534
Jul 23, 2026	50.78	52.20	50.04	51.80	51.80	2.01%	10,297,544
Jul 22, 2026	52.00	52.00	50.32	50.78	50.78	-2.57%	10,199,370
Jul 21, 2026	51.00	53.13	50.82	52.52	52.12	1.43%	14,842,014
Jul 20, 2026	48.60	51.98	46.66	51.78	51.39	6.76%	16,615,053
Jul 17, 2026	50.53	51.29	48.50	48.50	48.13	-4.98%	12,277,896
Jul 16, 2026	50.58	51.70	50.41	51.04	50.65	-0.33%	8,215,051
Jul 15, 2026	50.97	51.84	50.60	51.21	50.82	0.57%	8,857,025
Jul 14, 2026	52.70	52.77	49.83	50.92	50.53	-3.45%	15,818,673
Jul 13, 2026	56.41	56.44	52.58	52.74	52.34	-7.03%	16,791,943
Jul 10, 2026	54.01	59.22	53.53	56.73	56.30	4.34%	25,992,482
Jul 9, 2026	53.33	54.52	50.62	54.37	53.96	2.05%	18,389,578
Jul 8, 2026	54.49	55.00	53.02	53.28	52.87	-2.22%	11,372,545
Jul 7, 2026	56.20	56.74	54.33	54.49	54.07	-3.21%	12,189,235
Jul 6, 2026	58.60	59.50	56.01	56.30	55.87	-2.93%	16,405,597