SHA:688161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	22.02	22.31	21.63	21.71	21.71	-1.68%	918,823
Aug 21, 2026	22.59	22.59	21.94	22.08	22.08	-2.77%	1,213,014
Aug 20, 2026	22.00	22.98	22.00	22.71	22.71	4.41%	2,109,761
Aug 19, 2026	22.24	22.24	21.69	21.75	21.75	-2.20%	832,771
Aug 18, 2026	22.45	22.57	21.94	22.24	22.24	-0.98%	907,860
Aug 17, 2026	22.61	22.89	22.05	22.46	22.46	-1.27%	1,359,207
Aug 14, 2026	22.62	23.10	22.38	22.75	22.75	0.89%	1,416,387
Aug 13, 2026	22.56	22.93	22.25	22.55	22.55	-0.13%	1,408,083
Aug 12, 2026	22.15	22.97	22.15	22.58	22.58	1.48%	1,166,680
Aug 11, 2026	22.38	22.58	22.15	22.25	22.25	-0.71%	1,047,709
Aug 10, 2026	22.15	22.77	22.02	22.41	22.41	1.13%	1,637,448
Aug 7, 2026	21.53	22.26	21.21	22.16	22.16	2.97%	1,502,515
Aug 6, 2026	21.65	21.85	21.24	21.52	21.52	-1.28%	1,033,408
Aug 5, 2026	21.86	21.96	21.60	21.80	21.80	-	950,376
Aug 4, 2026	21.75	22.17	21.74	21.80	21.80	0.23%	784,930
Aug 3, 2026	21.51	21.76	21.50	21.75	21.75	0.97%	682,556
Jul 31, 2026	21.12	21.60	21.02	21.54	21.54	2.67%	1,023,002
Jul 30, 2026	20.81	21.29	20.81	20.98	20.98	-	1,004,248
Jul 29, 2026	20.63	21.09	20.63	20.98	20.98	1.94%	888,977
Jul 28, 2026	20.66	20.88	20.30	20.58	20.58	-0.44%	606,636
Jul 27, 2026	20.09	20.71	19.87	20.67	20.67	2.58%	727,405
Jul 24, 2026	20.62	20.75	20.00	20.15	20.15	-3.08%	777,714
Jul 23, 2026	20.60	20.90	20.51	20.79	20.79	0.05%	832,500
Jul 22, 2026	20.99	21.35	20.62	20.78	20.78	-2.07%	1,110,158
Jul 21, 2026	21.50	21.52	20.84	21.22	21.22	-1.30%	1,314,625
Jul 20, 2026	21.76	22.08	21.09	21.50	21.50	-1.19%	1,245,134
Jul 17, 2026	23.15	23.15	21.58	21.76	21.76	-4.73%	2,068,050
Jul 16, 2026	22.44	23.32	22.39	22.84	22.84	1.78%	1,932,854
Jul 15, 2026	21.66	22.79	21.65	22.44	22.44	2.33%	1,874,100
Jul 14, 2026	21.66	22.04	21.42	21.93	21.93	1.62%	1,781,663
Jul 13, 2026	22.07	22.07	21.30	21.58	21.58	-2.22%	1,156,724
Jul 10, 2026	21.72	22.35	21.25	22.07	22.07	2.41%	1,234,495
Jul 9, 2026	21.99	22.14	21.30	21.55	21.55	-2.00%	882,842
Jul 8, 2026	22.60	22.60	21.69	21.99	21.99	-3.13%	1,533,780
Jul 7, 2026	22.40	22.93	21.76	22.70	22.70	1.34%	1,862,461
Jul 6, 2026	22.30	22.75	22.11	22.40	22.40	0.49%	1,629,875
Jul 3, 2026	22.07	22.41	21.85	22.29	22.29	1.73%	1,364,884
Jul 2, 2026	21.63	22.38	21.63	21.91	21.91	-0.23%	1,370,755
Jul 1, 2026	20.87	21.98	20.66	21.96	21.96	4.67%	1,516,154
Jun 30, 2026	21.22	21.55	20.76	20.98	20.98	-2.10%	1,523,504
Jun 29, 2026	20.22	21.46	19.83	21.43	21.43	6.25%	1,873,282
Jun 26, 2026	20.94	21.16	20.16	20.17	20.17	-3.68%	933,183
Jun 25, 2026	21.61	21.61	20.82	21.18	20.94	-2.75%	1,240,436
Jun 24, 2026	22.31	22.62	21.51	21.78	21.53	-2.33%	1,384,016
Jun 23, 2026	21.89	22.60	21.76	22.30	22.05	1.83%	1,665,163
Jun 22, 2026	21.60	21.94	21.02	21.90	21.65	0.27%	1,422,245
Jun 18, 2026	21.31	21.98	21.10	21.84	21.59	1.96%	1,423,532
Jun 17, 2026	21.32	21.60	21.25	21.42	21.18	-0.23%	1,163,053
Jun 16, 2026	22.49	22.49	21.42	21.47	21.23	-4.75%	2,462,633
Jun 15, 2026	22.34	22.66	22.06	22.54	22.28	0.99%	1,196,639