SHA:688159 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	36.00	36.17	34.37	34.80	34.80	-2.71%	3,282,989
Sep 3, 2026	35.30	36.00	34.86	35.77	35.77	1.39%	3,472,395
Sep 2, 2026	35.40	35.59	34.68	35.28	35.28	-0.82%	2,779,805
Sep 1, 2026	35.19	36.05	34.70	35.57	35.57	1.08%	4,471,971
Aug 31, 2026	32.34	35.90	31.81	35.19	35.19	6.83%	6,337,665
Aug 28, 2026	33.39	33.83	32.80	32.94	32.94	-1.35%	2,226,747
Aug 27, 2026	31.80	33.58	31.80	33.39	33.39	4.18%	2,769,967
Aug 26, 2026	32.80	32.82	31.46	32.05	32.05	-1.63%	2,047,899
Aug 25, 2026	31.55	32.96	30.66	32.58	32.58	2.78%	2,786,349
Aug 24, 2026	32.08	32.47	30.89	31.70	31.70	-2.01%	2,603,340
Aug 21, 2026	31.56	32.55	31.16	32.35	32.35	0.84%	2,476,724
Aug 20, 2026	31.85	32.62	31.50	32.08	32.08	1.49%	3,051,665
Aug 19, 2026	33.76	33.76	31.19	31.61	31.61	-8.69%	4,821,340
Aug 18, 2026	35.32	35.48	34.07	34.62	34.62	-2.94%	4,039,405
Aug 17, 2026	33.55	35.99	33.55	35.67	35.67	7.05%	5,949,825
Aug 14, 2026	32.83	33.60	32.60	33.32	33.32	1.40%	2,394,326
Aug 13, 2026	33.80	34.57	32.80	32.86	32.86	-1.82%	3,454,097
Aug 12, 2026	33.27	34.05	33.02	33.47	33.47	1.49%	2,571,470
Aug 11, 2026	33.18	33.40	32.55	32.98	32.98	-0.66%	2,167,775
Aug 10, 2026	33.88	33.89	32.63	33.20	33.20	-1.57%	3,158,549
Aug 7, 2026	33.50	33.85	32.56	33.73	33.73	0.99%	2,841,827
Aug 6, 2026	32.83	33.65	32.53	33.40	33.40	0.60%	2,981,979
Aug 5, 2026	32.34	33.54	32.23	33.20	33.20	1.75%	4,069,165
Aug 4, 2026	31.00	33.18	31.00	32.63	32.63	6.39%	4,277,889
Aug 3, 2026	30.24	31.13	30.24	30.67	30.67	1.42%	2,962,775
Jul 31, 2026	29.62	31.01	29.60	30.24	30.24	6.33%	4,349,712
Jul 30, 2026	29.73	30.27	28.28	28.44	28.44	-5.55%	3,147,104
Jul 29, 2026	30.24	30.42	28.91	30.11	30.11	0.03%	3,173,986
Jul 28, 2026	30.30	31.18	29.90	30.10	30.10	-3.49%	2,678,779
Jul 27, 2026	29.80	31.23	29.55	31.19	31.19	4.35%	3,218,893
Jul 24, 2026	30.85	31.02	29.79	29.89	29.89	-3.67%	2,566,382
Jul 23, 2026	31.30	31.78	30.36	31.03	31.03	-0.61%	2,986,039
Jul 22, 2026	30.14	32.18	30.14	31.22	31.22	1.30%	4,659,837
Jul 21, 2026	29.82	31.00	26.69	30.82	30.82	3.74%	5,736,917
Jul 20, 2026	31.52	32.46	28.88	29.71	29.71	-5.53%	4,582,526
Jul 17, 2026	33.80	34.48	31.01	31.45	31.45	-8.34%	4,254,996
Jul 16, 2026	33.68	36.10	33.66	34.31	34.31	0.03%	3,441,463
Jul 15, 2026	35.35	36.28	34.20	34.30	34.30	-3.54%	3,021,431
Jul 14, 2026	34.81	35.67	32.98	35.56	35.56	1.83%	4,629,911
Jul 13, 2026	37.79	38.08	34.77	34.92	34.92	-8.49%	3,938,666
Jul 10, 2026	36.86	39.95	36.86	38.16	38.16	1.62%	4,151,859
Jul 9, 2026	38.50	38.53	35.28	37.55	37.55	-1.68%	4,367,938
Jul 8, 2026	37.40	39.44	37.38	38.19	38.19	1.22%	3,392,096
Jul 7, 2026	40.19	40.19	37.43	37.73	37.73	-5.37%	3,380,640
Jul 6, 2026	41.60	41.96	39.20	39.87	39.87	-4.62%	3,483,909
Jul 3, 2026	41.88	43.00	41.51	41.80	41.80	-0.24%	3,643,287
Jul 2, 2026	43.35	44.97	41.81	41.90	41.90	-5.78%	3,757,326
Jul 1, 2026	44.50	45.90	44.00	44.47	44.47	0.18%	4,453,853
Jun 30, 2026	39.91	44.59	39.91	44.39	44.39	9.82%	5,228,910
Jun 29, 2026	42.19	42.50	39.65	40.42	40.42	-4.35%	4,637,393