SHA:688153 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	26.18	26.25	25.56	25.63	25.63	-0.74%	2,225,397
Aug 20, 2026	25.83	26.38	25.42	25.82	25.82	1.18%	3,830,119
Aug 19, 2026	26.84	27.14	25.33	25.52	25.52	-6.04%	4,761,066
Aug 18, 2026	27.17	27.70	26.38	27.16	27.16	-0.04%	4,857,326
Aug 17, 2026	26.50	27.25	26.26	27.17	27.17	2.80%	3,372,524
Aug 14, 2026	26.53	26.81	26.03	26.43	26.43	0.46%	2,835,878
Aug 13, 2026	26.99	27.43	26.21	26.31	26.31	-2.10%	5,878,046
Aug 12, 2026	26.04	27.27	26.04	26.95	26.87	3.49%	6,232,511
Aug 11, 2026	26.00	26.49	25.62	26.04	25.97	-0.04%	3,349,622
Aug 10, 2026	26.13	26.33	25.68	26.05	25.98	-0.31%	3,802,000
Aug 7, 2026	25.51	26.18	25.36	26.13	26.06	0.73%	4,468,764
Aug 6, 2026	25.87	26.28	25.53	25.94	25.87	-0.42%	4,145,443
Aug 5, 2026	25.60	26.43	25.50	26.05	25.98	1.92%	4,449,731
Aug 4, 2026	24.80	25.77	24.51	25.56	25.49	4.16%	4,305,339
Aug 3, 2026	24.48	24.98	24.06	24.54	24.47	1.07%	4,288,398
Jul 31, 2026	24.21	24.96	24.18	24.28	24.21	4.07%	6,978,952
Jul 30, 2026	24.85	24.86	23.21	23.33	23.26	-6.46%	7,314,522
Jul 29, 2026	24.06	25.29	23.77	24.94	24.87	4.35%	7,470,439
Jul 28, 2026	24.12	24.54	23.78	23.90	23.83	-3.12%	4,623,761
Jul 27, 2026	24.80	25.14	24.10	24.67	24.60	-0.92%	6,417,849
Jul 24, 2026	24.09	25.90	23.90	24.90	24.83	2.05%	8,791,026
Jul 23, 2026	25.40	25.78	24.10	24.40	24.33	-4.16%	5,951,278
Jul 22, 2026	24.77	26.50	24.37	25.46	25.39	1.84%	8,116,248
Jul 21, 2026	24.03	25.19	22.80	25.00	24.93	3.82%	7,205,542
Jul 20, 2026	26.00	26.15	23.23	24.08	24.01	-6.27%	9,702,410
Jul 17, 2026	28.91	29.05	25.69	25.69	25.62	-11.35%	10,509,321
Jul 16, 2026	29.86	31.38	28.70	28.98	28.90	-3.43%	10,730,677
Jul 15, 2026	30.70	31.28	29.21	30.01	29.92	-2.25%	7,924,409
Jul 14, 2026	32.97	33.09	29.50	30.70	30.61	-6.69%	10,749,849
Jul 13, 2026	33.30	34.88	32.35	32.90	32.81	-2.89%	12,047,770
Jul 10, 2026	32.75	36.07	31.95	33.88	33.78	6.17%	15,479,893
Jul 9, 2026	31.26	31.98	30.36	31.91	31.82	2.74%	6,373,125
Jul 8, 2026	31.44	31.85	30.10	31.06	30.97	-1.21%	6,399,828
Jul 7, 2026	31.20	32.45	30.60	31.44	31.35	-0.22%	6,303,855
Jul 6, 2026	31.16	32.30	30.26	31.51	31.42	1.12%	7,701,738
Jul 3, 2026	32.33	32.40	31.01	31.16	31.07	-3.65%	7,069,325
Jul 2, 2026	32.10	34.08	31.23	32.34	32.25	-1.10%	9,811,024
Jul 1, 2026	32.12	33.97	31.94	32.70	32.61	1.81%	9,133,087
Jun 30, 2026	29.35	32.22	29.35	32.12	32.03	7.86%	8,474,473
Jun 29, 2026	30.21	30.63	28.65	29.78	29.69	-0.90%	6,748,718
Jun 26, 2026	30.58	31.23	29.85	30.05	29.96	-2.94%	6,313,358
Jun 25, 2026	31.18	31.65	30.33	30.96	30.87	-0.90%	7,048,767
Jun 24, 2026	30.82	31.49	30.03	31.24	31.15	0.87%	6,415,714
Jun 23, 2026	30.56	31.96	30.30	30.97	30.88	0.03%	7,264,170
Jun 22, 2026	32.08	32.28	30.46	30.96	30.87	-3.28%	6,545,797
Jun 18, 2026	31.23	32.24	31.14	32.01	31.92	1.30%	5,984,360
Jun 17, 2026	31.43	31.97	31.20	31.60	31.51	-0.72%	5,569,700
Jun 16, 2026	30.37	32.26	30.25	31.83	31.74	4.81%	8,297,636
Jun 15, 2026	29.14	30.58	28.76	30.37	30.28	3.23%	8,095,321
Jun 12, 2026	30.14	30.60	28.44	29.42	29.34	-2.10%	10,432,910