SHA:688139 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	29.70	29.98	28.51	29.00	29.00	-1.83%	4,398,000
Aug 21, 2026	30.04	30.19	29.22	29.54	29.54	-1.66%	4,901,330
Aug 20, 2026	29.50	30.95	29.50	30.04	30.04	6.04%	10,657,472
Aug 19, 2026	28.96	29.15	28.00	28.33	28.33	-2.21%	2,951,370
Aug 18, 2026	28.93	29.22	28.60	28.97	28.97	-0.21%	2,252,157
Aug 17, 2026	28.74	29.03	28.21	29.03	29.03	0.66%	2,946,045
Aug 14, 2026	29.11	29.55	28.70	28.84	28.84	-0.89%	2,544,126
Aug 13, 2026	28.69	29.65	28.44	29.10	29.10	1.04%	3,816,919
Aug 12, 2026	28.98	29.34	28.78	28.80	28.80	-0.55%	2,324,294
Aug 11, 2026	28.93	29.41	28.81	28.96	28.96	-0.65%	2,693,937
Aug 10, 2026	29.22	29.83	28.86	29.15	29.15	0.03%	4,191,773
Aug 7, 2026	28.08	29.25	27.75	29.14	29.14	3.41%	4,832,311
Aug 6, 2026	28.60	28.77	28.13	28.18	28.18	-2.08%	3,127,488
Aug 5, 2026	28.70	29.10	28.60	28.78	28.78	-0.10%	2,256,611
Aug 4, 2026	28.83	29.28	28.70	28.81	28.81	0.17%	2,884,505
Aug 3, 2026	28.36	28.96	28.23	28.76	28.76	1.88%	2,753,884
Jul 31, 2026	28.14	28.60	28.14	28.23	28.23	0.18%	2,855,735
Jul 30, 2026	27.80	28.49	27.80	28.18	28.18	1.04%	3,195,391
Jul 29, 2026	27.06	27.98	27.02	27.89	27.89	3.22%	3,866,726
Jul 28, 2026	26.90	27.38	26.72	27.02	27.02	-0.52%	2,141,812
Jul 27, 2026	26.72	27.34	26.18	27.16	27.16	2.18%	2,374,990
Jul 24, 2026	27.38	27.38	26.54	26.58	26.58	-2.85%	2,262,291
Jul 23, 2026	27.33	27.60	26.95	27.36	27.36	-0.44%	2,674,101
Jul 22, 2026	27.60	28.14	27.19	27.48	27.48	-0.83%	4,170,713
Jul 21, 2026	27.40	27.90	27.22	27.71	27.71	0.98%	4,716,516
Jul 20, 2026	27.06	27.81	26.70	27.44	27.44	1.78%	5,358,026
Jul 17, 2026	28.75	28.76	26.91	26.96	26.96	-6.06%	6,125,934
Jul 16, 2026	28.30	28.94	27.76	28.70	28.70	0.35%	5,342,584
Jul 15, 2026	27.20	29.34	27.20	28.60	28.60	4.57%	6,998,362
Jul 14, 2026	26.95	27.68	26.74	27.35	27.35	1.82%	3,821,207
Jul 13, 2026	27.47	27.47	26.77	26.86	26.86	-1.61%	3,652,774
Jul 10, 2026	26.99	27.78	26.23	27.30	27.30	1.26%	4,800,328
Jul 9, 2026	27.05	27.43	26.60	26.96	26.96	0.22%	2,676,740
Jul 8, 2026	26.98	27.47	26.65	26.90	26.90	0.37%	3,026,022
Jul 7, 2026	27.83	27.84	26.73	26.80	26.80	-4.11%	3,682,621
Jul 6, 2026	27.71	28.25	27.48	27.95	27.95	1.16%	4,105,815
Jul 3, 2026	27.28	28.08	27.11	27.63	27.63	2.98%	4,507,913
Jul 2, 2026	26.88	27.39	26.60	26.83	26.83	0.07%	4,082,727
Jul 1, 2026	26.29	26.97	25.85	26.81	26.81	1.48%	4,097,112
Jun 30, 2026	25.49	26.55	25.42	26.42	26.42	2.60%	4,254,812
Jun 29, 2026	24.95	26.47	24.40	25.75	25.75	4.25%	5,396,817
Jun 26, 2026	25.25	25.81	24.69	24.70	24.70	-2.14%	3,388,724
Jun 25, 2026	25.88	25.88	24.66	25.24	25.24	-2.85%	4,921,203
Jun 24, 2026	26.93	27.17	25.98	25.98	25.98	-3.53%	5,055,101
Jun 23, 2026	26.02	27.56	26.02	26.93	26.93	2.63%	5,099,032
Jun 22, 2026	26.67	26.67	25.30	26.24	26.24	-1.61%	4,919,055
Jun 18, 2026	26.68	27.19	26.46	26.67	26.67	-	2,710,152
Jun 17, 2026	27.10	27.18	26.80	27.00	26.67	-0.37%	2,310,774
Jun 16, 2026	27.01	27.36	26.33	27.10	26.77	0.07%	3,268,614
Jun 15, 2026	26.95	27.25	26.68	27.08	26.75	0.04%	4,078,940