SHA:688163 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	35.90	37.58	35.01	35.72	35.72	0.48%	1,395,476
Aug 31, 2026	34.00	35.78	33.86	35.55	35.55	2.54%	1,152,042
Aug 28, 2026	34.69	35.81	34.30	34.67	34.67	-0.06%	1,002,029
Aug 27, 2026	34.15	34.87	33.66	34.69	34.69	1.46%	876,304
Aug 26, 2026	34.94	35.08	33.89	34.19	34.19	-0.29%	858,978
Aug 25, 2026	34.10	34.85	33.30	34.29	34.29	-1.04%	1,094,668
Aug 24, 2026	35.69	36.20	33.80	34.65	34.65	1.91%	1,566,629
Aug 21, 2026	34.15	34.45	32.81	34.00	34.00	-2.80%	1,285,495
Aug 20, 2026	33.90	36.30	33.56	34.98	34.98	5.81%	2,104,595
Aug 19, 2026	35.38	35.90	32.71	33.06	33.06	-6.27%	1,663,314
Aug 18, 2026	34.95	35.76	34.02	35.27	35.27	1.94%	1,400,161
Aug 17, 2026	33.36	35.00	33.00	34.60	34.60	3.90%	1,228,520
Aug 14, 2026	32.82	34.30	32.18	33.30	33.30	1.46%	1,109,581
Aug 13, 2026	32.67	33.80	32.67	32.82	32.82	0.52%	1,109,682
Aug 12, 2026	32.60	33.20	32.23	32.65	32.65	0.15%	748,422
Aug 11, 2026	32.07	33.58	31.60	32.60	32.60	1.15%	1,161,154
Aug 10, 2026	32.81	33.53	31.80	32.23	32.23	-1.38%	1,188,383
Aug 7, 2026	31.15	32.71	30.70	32.68	32.68	4.91%	1,450,016
Aug 6, 2026	30.91	31.44	30.11	31.15	31.15	1.73%	1,279,992
Aug 5, 2026	29.41	30.98	29.30	30.62	30.62	4.40%	1,037,145
Aug 4, 2026	27.43	29.87	27.43	29.33	29.33	6.85%	1,522,015
Aug 3, 2026	28.63	28.90	27.39	27.45	27.45	-4.75%	1,743,958
Jul 31, 2026	26.38	29.55	26.38	28.82	28.82	11.45%	2,346,008
Jul 30, 2026	28.33	28.61	25.80	25.86	25.86	-9.01%	1,613,351
Jul 29, 2026	29.40	29.92	27.57	28.42	28.42	-3.33%	1,617,425
Jul 28, 2026	30.34	31.56	29.14	29.40	29.40	-4.05%	1,151,332
Jul 27, 2026	30.06	31.09	28.58	30.64	30.64	3.16%	1,086,145
Jul 24, 2026	30.21	30.71	29.50	29.70	29.70	-1.66%	1,261,951
Jul 23, 2026	29.80	30.79	29.63	30.20	30.20	0.70%	1,345,337
Jul 22, 2026	31.40	32.38	29.74	29.99	29.99	-4.34%	1,904,465
Jul 21, 2026	31.97	31.97	27.71	31.35	31.35	3.77%	2,708,199
Jul 20, 2026	32.90	32.93	28.82	30.21	30.21	-7.47%	3,103,364
Jul 17, 2026	39.14	39.23	32.24	32.65	32.65	-15.52%	3,230,382
Jul 16, 2026	40.19	40.49	38.60	38.65	38.65	-4.80%	1,730,045
Jul 15, 2026	40.92	43.20	40.23	40.60	40.60	-1.29%	2,430,800
Jul 14, 2026	37.43	41.98	36.80	41.13	41.13	10.09%	2,232,802
Jul 13, 2026	38.78	40.00	37.20	37.36	37.36	-3.71%	1,593,104
Jul 10, 2026	40.00	41.34	38.68	38.80	38.80	-1.95%	2,118,992
Jul 9, 2026	38.87	41.23	37.82	39.57	39.57	3.48%	2,821,902
Jul 8, 2026	44.49	44.80	38.20	38.24	38.24	-13.11%	3,331,901
Jul 7, 2026	46.95	46.95	44.00	44.01	44.01	-6.36%	1,725,757
Jul 6, 2026	47.08	48.56	46.51	47.00	47.00	-3.23%	2,111,041
Jul 3, 2026	52.78	52.78	48.02	48.57	48.57	-5.51%	3,062,464
Jul 2, 2026	49.46	52.88	48.50	51.40	51.40	4.54%	4,111,187
Jul 1, 2026	48.57	50.95	47.00	49.17	49.17	0.74%	3,630,814
Jun 30, 2026	48.35	48.88	45.25	48.81	48.81	1.52%	2,996,849
Jun 29, 2026	42.98	48.37	42.24	48.08	48.08	10.43%	3,682,409
Jun 26, 2026	43.92	45.18	43.13	43.54	43.54	-1.49%	1,385,943
Jun 25, 2026	45.15	45.78	43.48	44.20	44.20	-3.47%	1,932,512
Jun 24, 2026	44.12	46.53	42.80	45.79	45.79	2.76%	2,777,141