SHA:688129 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	21.61	21.93	21.32	21.65	21.65	-0.82%	549,491
Aug 26, 2026	21.70	22.21	21.32	21.83	21.83	-0.14%	1,146,648
Aug 25, 2026	20.87	21.99	20.57	21.86	21.86	4.74%	1,442,706
Aug 24, 2026	20.89	21.35	20.41	20.87	20.87	-0.43%	803,344
Aug 21, 2026	20.90	21.30	20.70	20.96	20.96	-1.27%	709,252
Aug 20, 2026	21.10	21.45	20.85	21.23	21.23	2.07%	886,553
Aug 19, 2026	21.31	21.80	20.66	20.80	20.80	-2.39%	1,332,553
Aug 18, 2026	21.58	21.60	21.11	21.31	21.31	-1.25%	620,019
Aug 17, 2026	20.93	21.60	20.50	21.58	21.58	3.80%	1,158,925
Aug 14, 2026	20.67	21.13	20.61	20.79	20.79	0.97%	796,935
Aug 13, 2026	21.16	21.26	20.57	20.59	20.59	-1.86%	1,477,681
Aug 12, 2026	21.40	21.63	20.94	20.98	20.98	-1.96%	1,192,647
Aug 11, 2026	21.33	21.77	20.96	21.40	21.40	-0.74%	809,779
Aug 10, 2026	21.16	21.60	20.66	21.56	21.56	1.89%	896,590
Aug 7, 2026	21.07	21.17	20.70	21.16	21.16	0.91%	686,855
Aug 6, 2026	20.99	21.07	20.52	20.97	20.97	-0.10%	577,506
Aug 5, 2026	21.00	21.11	20.61	20.99	20.99	0.43%	798,152
Aug 4, 2026	20.96	21.19	20.44	20.90	20.90	1.31%	859,717
Aug 3, 2026	19.81	20.67	19.59	20.63	20.63	4.77%	1,444,839
Jul 31, 2026	20.40	20.40	19.65	19.69	19.69	-1.65%	1,222,902
Jul 30, 2026	19.82	20.97	19.41	20.02	20.02	0.55%	1,821,925
Jul 29, 2026	18.62	20.19	18.55	19.91	19.91	7.04%	1,551,244
Jul 28, 2026	19.20	19.46	18.47	18.60	18.60	-2.77%	672,329
Jul 27, 2026	18.27	19.20	18.10	19.13	19.13	4.19%	702,765
Jul 24, 2026	18.72	18.95	18.29	18.36	18.36	-1.82%	792,241
Jul 23, 2026	18.60	18.90	18.10	18.70	18.70	1.14%	1,113,904
Jul 22, 2026	18.82	19.62	18.40	18.49	18.49	-4.74%	1,253,682
Jul 21, 2026	18.83	19.66	17.85	19.41	19.41	1.36%	1,436,129
Jul 20, 2026	20.00	20.50	18.85	19.15	19.15	-4.20%	1,582,327
Jul 17, 2026	21.74	21.74	19.85	19.99	19.99	-6.68%	1,155,779
Jul 16, 2026	21.85	21.99	21.04	21.42	21.42	-1.97%	1,440,711
Jul 15, 2026	20.87	22.10	20.64	21.85	21.85	4.30%	1,550,741
Jul 14, 2026	21.24	21.45	20.45	20.95	20.95	1.04%	1,436,837
Jul 13, 2026	22.42	22.49	20.81	21.00	20.73	-6.63%	2,288,458
Jul 10, 2026	22.64	23.30	22.44	22.49	22.21	-1.06%	1,770,364
Jul 9, 2026	24.30	24.30	21.62	22.73	22.44	-3.11%	1,648,678
Jul 8, 2026	24.33	24.33	23.42	23.46	23.16	-2.74%	739,479
Jul 7, 2026	25.72	25.75	23.80	24.12	23.81	-5.93%	1,290,094
Jul 6, 2026	26.86	27.30	25.50	25.64	25.32	-5.25%	1,217,797
Jul 3, 2026	26.90	27.70	26.75	27.06	26.72	-1.46%	1,440,533
Jul 2, 2026	26.31	27.70	26.19	27.46	27.11	1.93%	1,500,733
Jul 1, 2026	26.19	27.77	25.70	26.94	26.60	2.86%	1,603,687
Jun 30, 2026	25.65	26.76	25.30	26.19	25.86	0.65%	1,361,948
Jun 29, 2026	25.76	26.34	25.22	26.02	25.69	0.15%	952,094
Jun 26, 2026	26.55	26.82	25.50	25.98	25.65	-1.96%	1,219,899
Jun 25, 2026	27.99	28.29	26.03	26.50	26.16	-6.36%	1,909,906
Jun 24, 2026	26.99	29.46	26.82	28.30	27.94	5.68%	2,420,072
Jun 23, 2026	27.48	27.76	26.38	26.78	26.44	-3.50%	1,429,784
Jun 22, 2026	25.28	27.99	25.28	27.75	27.40	7.23%	2,354,394
Jun 18, 2026	25.56	26.63	25.32	25.88	25.55	1.33%	1,527,035