SHA:688156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	22.69	22.87	21.89	22.02	22.02	-2.95%	6,797,566
Sep 3, 2026	22.56	23.55	21.86	22.69	22.69	2.16%	9,273,935
Sep 2, 2026	19.74	23.69	19.49	22.21	22.21	12.51%	10,615,972
Sep 1, 2026	19.61	19.96	19.20	19.74	19.74	-0.45%	2,467,826
Aug 31, 2026	19.53	19.98	19.32	19.83	19.83	1.28%	2,782,639
Aug 28, 2026	19.75	20.05	19.51	19.58	19.58	-0.81%	2,024,520
Aug 27, 2026	19.41	20.08	19.41	19.74	19.74	0.30%	2,025,305
Aug 26, 2026	19.59	19.97	19.30	19.68	19.68	0.46%	1,684,709
Aug 25, 2026	19.12	19.82	18.98	19.59	19.59	1.82%	2,420,583
Aug 24, 2026	19.81	19.91	18.96	19.24	19.24	-2.43%	2,217,295
Aug 21, 2026	19.49	19.94	18.97	19.72	19.72	1.18%	2,201,702
Aug 20, 2026	19.34	19.75	19.15	19.49	19.49	1.99%	2,315,125
Aug 19, 2026	20.62	20.68	19.06	19.11	19.11	-7.73%	2,491,795
Aug 18, 2026	20.88	20.97	20.20	20.71	20.71	1.12%	2,445,931
Aug 17, 2026	20.20	20.62	19.86	20.48	20.48	1.44%	2,885,321
Aug 14, 2026	20.69	20.83	19.84	20.19	20.19	-2.84%	3,710,860
Aug 13, 2026	21.58	21.58	20.64	20.78	20.78	-2.94%	2,422,096
Aug 12, 2026	20.88	21.56	20.80	21.41	21.41	2.29%	1,926,672
Aug 11, 2026	20.77	21.41	20.53	20.93	20.93	-0.99%	2,272,191
Aug 10, 2026	21.25	21.27	20.55	21.14	21.14	0.19%	2,773,249
Aug 7, 2026	20.56	21.17	20.30	21.10	21.10	2.58%	3,029,003
Aug 6, 2026	20.12	20.87	19.96	20.57	20.57	2.24%	2,781,063
Aug 5, 2026	19.87	20.38	19.68	20.12	20.12	1.56%	2,173,444
Aug 4, 2026	19.29	19.95	19.00	19.81	19.81	3.66%	2,986,552
Aug 3, 2026	18.52	19.28	18.19	19.11	19.11	3.97%	4,227,172
Jul 31, 2026	18.20	18.88	18.00	18.38	18.38	4.08%	3,521,188
Jul 30, 2026	18.74	18.92	17.56	17.66	17.66	-4.90%	3,277,247
Jul 29, 2026	18.95	19.21	17.93	18.57	18.57	-1.43%	4,112,697
Jul 28, 2026	19.33	19.85	18.80	18.84	18.84	-3.73%	3,084,968
Jul 27, 2026	19.40	19.80	18.93	19.57	19.57	0.31%	3,172,440
Jul 24, 2026	20.17	20.17	19.12	19.51	19.51	-2.45%	2,438,679
Jul 23, 2026	19.66	20.36	18.28	20.00	20.00	0.76%	2,939,370
Jul 22, 2026	20.01	21.40	19.59	19.85	19.85	-4.25%	3,698,497
Jul 21, 2026	20.39	20.73	17.71	20.73	20.73	5.34%	5,959,161
Jul 20, 2026	21.79	22.43	19.31	19.68	19.68	-7.34%	5,472,676
Jul 17, 2026	23.50	23.54	21.00	21.24	21.24	-9.77%	4,986,869
Jul 16, 2026	22.20	23.80	22.20	23.54	23.54	2.39%	3,900,990
Jul 15, 2026	23.86	23.98	22.65	22.99	22.99	-2.71%	3,071,721
Jul 14, 2026	23.76	23.99	22.80	23.63	23.63	-1.38%	3,897,067
Jul 13, 2026	25.75	26.21	23.54	23.96	23.96	-7.85%	4,256,735
Jul 10, 2026	26.91	27.30	26.00	26.00	26.00	-4.02%	3,816,508
Jul 9, 2026	26.96	27.89	25.27	27.09	27.09	-0.04%	7,329,452
Jul 8, 2026	30.61	32.37	26.61	27.10	27.10	-16.28%	8,298,108
Jul 7, 2026	32.05	33.09	31.64	32.37	32.37	-0.68%	4,854,333
Jul 6, 2026	29.91	32.97	29.91	32.59	32.59	8.96%	7,399,262
Jul 3, 2026	29.50	30.66	29.50	29.91	29.91	-0.40%	3,958,212
Jul 2, 2026	30.95	31.31	30.00	30.03	30.03	-4.06%	4,118,627
Jul 1, 2026	30.13	31.95	29.72	31.30	31.30	3.47%	5,436,826
Jun 30, 2026	30.01	30.85	28.93	30.25	30.25	2.20%	5,451,275
Jun 29, 2026	31.01	34.34	29.16	29.60	29.60	-1.33%	10,621,580