SHA:688135 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	25.28	25.99	25.06	25.44	25.44	-1.01%	6,797,541
Aug 20, 2026	25.60	26.11	24.96	25.70	25.70	2.23%	10,485,820
Aug 19, 2026	26.99	27.02	24.88	25.14	25.14	-7.74%	14,290,158
Aug 18, 2026	27.28	27.65	26.54	27.25	27.25	-0.11%	9,898,809
Aug 17, 2026	26.26	27.31	26.26	27.28	27.28	4.12%	10,457,297
Aug 14, 2026	26.15	26.55	25.57	26.20	26.20	2.18%	10,313,611
Aug 13, 2026	26.75	27.27	25.61	25.64	25.64	-3.43%	14,031,810
Aug 12, 2026	24.92	26.60	24.82	26.55	26.55	7.01%	14,095,023
Aug 11, 2026	24.71	25.48	24.27	24.81	24.81	-1.19%	11,472,791
Aug 10, 2026	25.16	25.33	24.23	25.11	25.11	0.84%	13,291,545
Aug 7, 2026	23.92	25.07	23.50	24.90	24.90	4.05%	14,706,460
Aug 6, 2026	22.80	24.12	22.70	23.93	23.93	2.66%	16,167,455
Aug 5, 2026	21.73	23.68	21.52	23.31	23.31	7.47%	16,898,720
Aug 4, 2026	20.88	21.80	20.67	21.69	21.69	5.75%	12,277,493
Aug 3, 2026	20.90	21.18	20.38	20.51	20.51	-2.38%	11,824,225
Jul 31, 2026	21.01	22.72	21.00	21.01	21.01	5.74%	18,260,648
Jul 30, 2026	21.53	21.53	19.75	19.87	19.87	-7.32%	14,238,414
Jul 29, 2026	21.76	21.90	20.44	21.44	21.44	-1.33%	13,464,289
Jul 28, 2026	22.52	23.30	21.59	21.73	21.73	-5.36%	14,370,899
Jul 27, 2026	22.40	23.16	21.62	22.96	22.96	2.23%	12,328,330
Jul 24, 2026	22.30	23.20	22.15	22.46	22.46	-1.71%	12,842,201
Jul 23, 2026	23.99	24.25	22.62	22.85	22.85	-4.31%	14,666,080
Jul 22, 2026	24.50	25.25	23.60	23.88	23.88	-3.55%	20,611,250
Jul 21, 2026	22.80	24.80	20.10	24.76	24.76	10.24%	27,044,312
Jul 20, 2026	26.31	26.68	21.66	22.46	22.46	-12.54%	29,865,629
Jul 17, 2026	30.85	31.00	25.65	25.68	25.68	-17.37%	22,842,800
Jul 16, 2026	34.70	35.55	30.92	31.08	31.08	-12.72%	20,598,788
Jul 15, 2026	39.10	39.40	35.18	35.61	35.61	-8.22%	18,970,103
Jul 14, 2026	38.03	39.49	35.56	38.80	38.80	1.84%	22,157,258
Jul 13, 2026	41.60	43.49	37.58	38.10	38.10	-10.42%	29,277,906
Jul 10, 2026	43.86	48.56	42.51	42.53	42.53	-1.89%	45,021,297
Jul 9, 2026	41.38	43.35	39.51	43.35	43.35	5.76%	29,938,062
Jul 8, 2026	39.20	41.70	37.20	40.99	40.99	3.85%	24,840,555
Jul 7, 2026	38.80	40.48	38.03	39.47	39.47	0.36%	15,026,841
Jul 6, 2026	38.15	41.48	36.21	39.33	39.33	3.07%	24,496,751
Jul 3, 2026	39.80	40.16	38.05	38.16	38.16	-3.37%	15,614,538
Jul 2, 2026	39.53	41.90	37.90	39.49	39.49	-3.49%	22,423,674
Jul 1, 2026	42.30	43.48	40.57	40.92	40.92	-2.76%	24,696,724
Jun 30, 2026	40.04	42.24	39.63	42.08	42.08	4.03%	24,771,304
Jun 29, 2026	38.98	40.49	37.19	40.45	40.45	3.72%	23,126,201
Jun 26, 2026	39.32	40.41	38.10	39.00	39.00	-2.67%	14,006,866
Jun 25, 2026	41.00	41.00	39.18	40.07	40.07	-0.79%	16,030,504
Jun 24, 2026	37.80	41.17	37.16	40.39	40.39	5.51%	21,438,764
Jun 23, 2026	38.56	39.55	37.28	38.28	38.28	-1.57%	12,640,739
Jun 22, 2026	39.15	39.70	37.65	38.89	38.89	-1.54%	17,359,577
Jun 18, 2026	37.73	41.28	37.63	39.50	39.50	3.54%	21,444,191
Jun 17, 2026	36.60	38.38	36.21	38.15	38.15	2.91%	13,003,071
Jun 16, 2026	36.50	37.45	36.05	37.07	37.07	1.56%	12,201,147
Jun 15, 2026	34.36	36.98	33.88	36.50	36.50	7.42%	15,062,020
Jun 12, 2026	35.57	36.40	33.84	33.98	33.98	0.21%	11,972,830