SHA:688160 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	94.36	99.27	93.12	98.61	98.61	3.22%	1,455,265
Sep 11, 2026	94.98	95.53	90.02	95.53	95.53	0.30%	1,615,503
Sep 10, 2026	95.80	96.79	94.77	95.24	95.24	-1.59%	729,885
Sep 9, 2026	98.31	99.85	96.28	96.78	96.78	-1.51%	765,112
Sep 8, 2026	100.72	101.66	98.09	98.26	98.26	-1.96%	1,020,304
Sep 7, 2026	97.24	101.98	97.24	100.22	100.22	2.80%	1,500,475
Sep 4, 2026	101.20	102.43	96.69	97.49	97.49	-3.45%	1,535,710
Sep 3, 2026	98.92	101.98	98.80	100.97	100.97	2.48%	1,340,217
Sep 2, 2026	98.02	99.85	97.11	98.53	98.53	-0.89%	612,848
Sep 1, 2026	100.88	102.20	99.00	99.41	99.41	-1.57%	892,367
Aug 31, 2026	96.73	101.58	96.50	101.00	101.00	2.75%	1,208,296
Aug 28, 2026	98.70	101.35	97.83	98.30	98.30	-1.27%	873,324
Aug 27, 2026	96.02	100.30	96.02	99.56	99.56	2.68%	1,034,371
Aug 26, 2026	98.02	101.67	96.51	96.96	96.96	-2.41%	1,116,219
Aug 25, 2026	94.00	100.53	91.51	99.35	99.35	5.32%	1,657,275
Aug 24, 2026	99.35	99.72	93.06	94.33	94.33	-5.53%	1,427,735
Aug 21, 2026	97.83	101.02	97.24	99.85	99.85	-0.11%	900,439
Aug 20, 2026	102.21	102.31	97.05	99.96	99.96	-0.60%	1,461,489
Aug 19, 2026	113.97	114.98	100.00	100.56	100.56	-13.60%	2,901,488
Aug 18, 2026	113.00	118.00	110.20	116.39	116.39	4.22%	3,441,040
Aug 17, 2026	109.62	111.98	107.48	111.68	111.68	1.88%	1,712,772
Aug 14, 2026	109.86	110.47	107.41	109.62	109.62	0.57%	979,940
Aug 13, 2026	111.70	114.46	109.00	109.00	109.00	-3.33%	1,618,686
Aug 12, 2026	113.03	114.42	112.00	112.76	112.76	-1.45%	1,379,087
Aug 11, 2026	109.66	116.44	107.15	114.42	114.42	3.87%	2,645,498
Aug 10, 2026	115.29	115.80	109.80	110.16	110.16	-4.03%	1,815,140
Aug 7, 2026	114.20	115.32	110.70	114.78	114.78	1.40%	1,981,769
Aug 6, 2026	114.01	115.76	111.71	113.19	113.19	-2.64%	1,837,318
Aug 5, 2026	111.75	116.50	111.50	116.26	116.26	3.17%	2,946,513
Aug 4, 2026	111.45	113.80	109.18	112.69	112.69	1.01%	2,014,418
Aug 3, 2026	109.88	114.20	109.20	111.56	111.56	1.97%	2,427,215
Jul 31, 2026	106.65	113.31	104.50	109.40	109.40	9.26%	2,919,053
Jul 30, 2026	102.55	104.69	96.50	100.13	100.13	-3.51%	2,052,168
Jul 29, 2026	104.98	109.00	102.20	103.77	103.77	-1.45%	1,884,904
Jul 28, 2026	99.85	111.11	98.11	105.30	105.30	4.27%	2,912,520
Jul 27, 2026	92.51	101.33	92.51	100.99	100.99	6.31%	1,700,783
Jul 24, 2026	97.01	100.00	94.55	95.00	95.00	-6.49%	2,068,387
Jul 23, 2026	100.92	104.33	100.70	101.59	101.59	-1.37%	1,258,934
Jul 22, 2026	107.50	109.80	103.00	103.00	103.00	-5.86%	2,072,119
Jul 21, 2026	105.00	110.80	98.00	109.41	109.41	3.73%	3,045,846
Jul 20, 2026	106.97	108.60	99.55	105.48	105.48	-1.43%	3,247,945
Jul 17, 2026	109.99	114.51	103.80	107.01	107.01	-2.23%	3,773,310
Jul 16, 2026	111.43	116.30	108.00	109.45	109.45	-3.89%	2,831,375
Jul 15, 2026	109.99	115.80	106.84	113.88	113.88	2.68%	3,355,669
Jul 14, 2026	107.98	112.17	105.77	110.91	110.91	0.72%	2,971,667
Jul 13, 2026	118.00	121.93	109.32	110.12	110.12	-8.33%	3,507,064
Jul 10, 2026	116.76	131.00	116.76	120.12	120.12	3.98%	4,659,086
Jul 9, 2026	115.71	116.96	109.58	115.52	115.52	1.83%	3,011,774
Jul 8, 2026	124.66	127.91	113.43	113.44	113.44	-9.96%	3,874,844
Jul 7, 2026	129.00	137.99	124.11	125.99	125.99	-2.73%	4,379,921