SHA:688126 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	23.83	24.72	23.77	24.70	24.70	0.78%	44,660,178
Aug 28, 2026	25.00	25.28	24.50	24.51	24.51	-2.82%	50,011,040
Aug 27, 2026	24.45	25.39	24.23	25.22	25.22	4.00%	63,248,235
Aug 26, 2026	24.03	24.79	24.03	24.25	24.25	0.37%	49,013,100
Aug 25, 2026	24.00	24.52	23.02	24.16	24.16	-2.30%	61,912,470
Aug 24, 2026	24.85	25.10	24.01	24.73	24.73	0.41%	64,888,986
Aug 21, 2026	24.45	25.15	23.93	24.63	24.63	0.74%	64,006,000
Aug 20, 2026	26.35	26.37	24.19	24.45	24.45	-8.43%	124,065,300
Aug 19, 2026	26.88	28.00	26.32	26.70	26.70	-3.92%	125,130,107
Aug 18, 2026	27.40	29.09	27.33	27.79	27.79	3.69%	158,081,800
Aug 17, 2026	25.90	26.93	25.63	26.80	26.80	3.47%	94,983,402
Aug 14, 2026	25.75	25.94	25.31	25.90	25.90	2.25%	61,493,975
Aug 13, 2026	26.65	26.89	25.30	25.33	25.33	-3.54%	90,246,133
Aug 12, 2026	25.84	26.35	25.50	26.26	26.26	2.66%	77,108,640
Aug 11, 2026	25.62	26.37	25.30	25.58	25.58	-1.12%	70,291,430
Aug 10, 2026	26.54	26.84	25.39	25.87	25.87	-2.93%	91,478,394
Aug 7, 2026	25.50	26.68	25.00	26.65	26.65	2.98%	136,043,178
Aug 6, 2026	24.70	26.15	24.52	25.88	25.88	1.49%	131,567,633
Aug 5, 2026	23.81	25.89	23.70	25.50	25.50	7.05%	127,230,328
Aug 4, 2026	23.40	24.20	23.12	23.82	23.82	3.03%	87,315,132
Aug 3, 2026	22.96	23.79	22.34	23.12	23.12	-1.53%	78,583,171
Jul 31, 2026	24.83	25.33	23.45	23.48	23.48	3.66%	106,321,800
Jul 30, 2026	24.25	24.39	22.65	22.65	22.65	-6.94%	98,699,974
Jul 29, 2026	25.19	25.43	23.08	24.34	24.34	-3.79%	112,755,400
Jul 28, 2026	25.80	26.95	25.01	25.30	25.30	-5.24%	87,470,579
Jul 27, 2026	25.38	26.97	24.53	26.70	26.70	3.41%	92,648,831
Jul 24, 2026	25.30	26.40	25.29	25.82	25.82	-0.15%	85,350,078
Jul 23, 2026	26.71	27.02	25.34	25.86	25.86	-2.78%	93,112,210
Jul 22, 2026	27.58	27.97	26.30	26.60	26.60	-3.90%	136,372,981
Jul 21, 2026	25.80	27.89	23.33	27.68	27.68	9.41%	178,312,781
Jul 20, 2026	27.62	27.94	24.25	25.30	25.30	-5.10%	153,200,678
Jul 17, 2026	28.88	29.40	26.35	26.66	26.66	-7.75%	150,092,318
Jul 16, 2026	29.80	31.65	28.70	28.90	28.90	-6.89%	132,664,649
Jul 15, 2026	35.50	35.90	30.88	31.04	31.04	-10.24%	158,416,218
Jul 14, 2026	35.54	36.09	32.01	34.58	34.58	-3.57%	165,679,344
Jul 13, 2026	35.70	37.85	35.27	35.86	35.86	-1.48%	160,262,300
Jul 10, 2026	38.23	40.35	36.28	36.40	36.40	-2.28%	212,238,700
Jul 9, 2026	33.02	37.34	32.97	37.25	37.25	14.62%	209,444,987
Jul 8, 2026	35.18	35.76	30.84	32.50	32.50	-10.42%	231,850,400
Jul 7, 2026	33.92	37.68	33.92	36.28	36.28	4.83%	185,164,000
Jul 6, 2026	35.00	35.68	32.72	34.61	34.61	0.23%	154,745,800
Jul 3, 2026	37.50	38.12	34.52	34.53	34.53	-7.80%	197,450,826
Jul 2, 2026	38.48	40.38	33.88	37.45	37.45	-8.79%	209,289,047
Jul 1, 2026	39.34	43.87	39.01	41.06	41.06	2.93%	233,923,883
Jun 30, 2026	38.90	40.60	38.00	39.89	39.89	2.28%	225,899,000
Jun 29, 2026	36.18	39.99	35.60	39.00	39.00	11.88%	280,153,000
Jun 26, 2026	33.89	36.06	32.36	34.86	34.86	4.65%	265,624,800
Jun 25, 2026	32.82	34.18	31.69	33.31	33.31	2.27%	207,333,296
Jun 24, 2026	31.40	32.96	30.44	32.57	32.57	1.09%	174,539,109
Jun 23, 2026	33.00	33.65	31.19	32.22	32.22	-4.96%	174,118,937