SHA:688155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	60.41	62.12	59.10	60.00	60.00	-0.03%	2,487,195
Aug 21, 2026	58.64	61.62	57.88	60.02	60.02	1.76%	2,683,564
Aug 20, 2026	58.88	59.39	58.17	58.98	58.98	2.17%	1,667,846
Aug 19, 2026	61.00	61.00	57.70	57.73	57.73	-6.45%	2,351,675
Aug 18, 2026	61.88	62.56	60.90	61.71	61.71	-0.98%	1,441,887
Aug 17, 2026	60.81	62.45	60.40	62.32	62.32	2.13%	2,307,415
Aug 14, 2026	60.97	62.25	60.40	61.02	61.02	0.13%	1,885,627
Aug 13, 2026	61.93	62.66	60.91	60.94	60.94	-1.31%	1,964,942
Aug 12, 2026	61.56	62.50	61.36	61.75	61.75	0.46%	1,771,999
Aug 11, 2026	62.00	62.40	61.27	61.47	61.47	-0.93%	1,726,006
Aug 10, 2026	61.08	62.48	61.08	62.05	62.05	0.91%	2,392,860
Aug 7, 2026	60.72	61.53	59.58	61.49	61.49	1.12%	2,662,451
Aug 6, 2026	60.78	61.61	59.91	60.81	60.81	-0.82%	2,325,695
Aug 5, 2026	59.00	61.75	58.69	61.31	61.31	3.30%	2,718,487
Aug 4, 2026	58.51	59.74	58.26	59.35	59.35	1.44%	2,315,558
Aug 3, 2026	57.25	59.22	56.93	58.51	58.51	1.40%	2,824,232
Jul 31, 2026	59.28	59.40	57.64	57.70	57.70	-0.52%	2,836,148
Jul 30, 2026	58.51	59.59	57.24	58.00	58.00	-1.51%	2,776,621
Jul 29, 2026	57.00	59.27	55.71	58.89	58.89	3.32%	2,957,328
Jul 28, 2026	57.20	59.36	56.62	57.00	57.00	-2.23%	2,691,286
Jul 27, 2026	55.90	58.62	55.50	58.30	58.30	5.71%	3,345,328
Jul 24, 2026	56.76	57.28	55.01	55.15	55.15	-4.50%	2,565,378
Jul 23, 2026	55.62	58.30	54.98	57.75	57.75	4.54%	3,585,989
Jul 22, 2026	57.27	57.78	54.91	55.24	55.24	-3.26%	3,212,550
Jul 21, 2026	54.22	57.37	52.74	57.10	57.10	5.72%	4,507,155
Jul 20, 2026	56.56	57.96	52.86	54.01	54.01	-4.08%	4,394,896
Jul 17, 2026	61.00	62.04	56.30	56.31	56.31	-5.60%	4,176,499
Jul 16, 2026	61.87	62.50	59.00	59.65	59.65	-3.02%	2,282,407
Jul 15, 2026	62.20	63.27	61.30	61.51	61.51	-2.19%	2,466,881
Jul 14, 2026	62.31	62.89	60.28	62.89	62.89	1.35%	2,407,338
Jul 13, 2026	66.72	67.01	61.84	62.05	62.05	-6.59%	3,658,566
Jul 10, 2026	69.18	70.19	66.43	66.43	66.43	-3.63%	3,392,472
Jul 9, 2026	69.43	70.49	64.72	68.93	68.93	-0.53%	4,354,876
Jul 8, 2026	73.02	74.09	69.30	69.30	69.30	-6.20%	3,321,959
Jul 7, 2026	76.86	77.63	73.70	73.88	73.88	-2.97%	2,699,911
Jul 6, 2026	77.70	79.33	75.80	76.14	76.14	-1.68%	2,403,501
Jul 3, 2026	79.89	81.40	77.15	77.44	77.44	-3.18%	3,259,034
Jul 2, 2026	78.99	82.68	78.40	79.98	79.98	-0.52%	3,401,986
Jul 1, 2026	80.89	82.70	77.30	80.40	80.40	-0.61%	4,383,308
Jun 30, 2026	74.39	80.89	74.22	80.89	80.89	9.00%	4,202,967
Jun 29, 2026	73.01	74.99	71.55	74.21	74.21	0.28%	3,337,373
Jun 26, 2026	79.97	80.26	73.60	74.00	74.00	-5.71%	4,099,758
Jun 25, 2026	81.36	81.90	78.25	78.48	78.48	-4.09%	4,041,213
Jun 24, 2026	81.53	82.56	79.83	81.83	81.83	-0.09%	3,127,309
Jun 23, 2026	84.20	84.20	81.21	81.90	81.90	-3.08%	3,217,975
Jun 22, 2026	82.91	84.68	80.60	84.50	84.50	1.32%	4,661,814
Jun 18, 2026	84.38	84.46	82.31	83.40	83.40	-0.44%	2,716,480
Jun 17, 2026	82.50	84.68	81.88	83.77	83.77	-0.07%	3,757,261
Jun 16, 2026	81.77	85.20	80.19	83.83	83.83	3.85%	5,299,540
Jun 15, 2026	79.41	80.75	78.70	80.72	80.72	1.77%	3,637,014