SHA:688166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	36.25	36.40	34.63	35.23	35.23	-2.46%	7,385,100
Sep 10, 2026	36.66	36.77	35.73	36.12	36.12	-1.74%	8,066,725
Sep 9, 2026	38.14	38.20	36.72	36.76	36.76	-3.03%	10,634,326
Sep 8, 2026	37.48	39.26	37.00	37.91	37.91	1.77%	13,708,835
Sep 7, 2026	34.80	37.32	34.62	37.25	37.25	7.07%	15,904,500
Sep 4, 2026	34.94	35.86	34.58	34.79	34.79	0.03%	8,331,762
Sep 3, 2026	34.22	35.00	33.81	34.78	34.78	1.64%	8,745,370
Sep 2, 2026	36.42	36.47	34.15	34.22	34.22	-6.17%	13,076,631
Sep 1, 2026	36.02	37.60	35.88	36.47	36.47	0.63%	14,464,466
Aug 31, 2026	36.34	36.50	34.91	36.24	36.24	4.41%	14,543,768
Aug 28, 2026	35.69	35.70	34.69	34.71	34.71	-2.96%	7,988,829
Aug 27, 2026	34.60	35.85	34.51	35.77	35.77	2.14%	9,915,629
Aug 26, 2026	34.84	35.58	34.56	35.02	35.02	0.49%	9,527,971
Aug 25, 2026	34.31	35.04	33.78	34.85	34.85	0.87%	11,146,998
Aug 24, 2026	36.50	36.50	34.13	34.55	34.55	-5.78%	13,030,282
Aug 21, 2026	37.80	37.98	36.05	36.67	36.67	-5.61%	15,655,282
Aug 20, 2026	39.00	40.08	38.00	38.85	38.85	3.63%	21,922,292
Aug 19, 2026	38.31	38.90	37.00	37.49	37.49	-3.00%	13,590,004
Aug 18, 2026	39.50	39.80	38.28	38.65	38.65	-2.28%	15,261,163
Aug 17, 2026	39.80	40.24	38.78	39.55	39.55	-1.96%	16,281,869
Aug 14, 2026	41.04	41.84	39.80	40.34	40.34	-3.65%	21,792,234
Aug 13, 2026	39.63	43.27	38.88	41.87	41.87	3.59%	32,120,922
Aug 12, 2026	39.79	41.78	38.79	40.42	40.42	0.47%	23,968,213
Aug 11, 2026	37.85	43.38	37.22	40.23	40.23	7.54%	37,142,220
Aug 10, 2026	39.41	40.40	37.26	37.41	37.41	-1.91%	30,492,956
Aug 7, 2026	35.28	38.45	34.92	38.14	38.14	9.50%	30,513,207
Aug 6, 2026	36.40	36.65	34.70	34.83	34.83	-2.44%	19,406,661
Aug 5, 2026	34.89	35.85	34.70	35.70	35.70	2.03%	16,985,064
Aug 4, 2026	34.79	35.00	34.22	34.99	34.99	1.21%	15,097,457
Aug 3, 2026	32.95	34.81	32.61	34.57	34.57	4.95%	17,753,598
Jul 31, 2026	31.41	33.86	31.41	32.94	32.94	3.49%	15,331,529
Jul 30, 2026	33.01	33.67	31.66	31.83	31.83	-5.10%	14,587,175
Jul 29, 2026	34.40	34.65	32.64	33.54	33.54	-2.95%	16,729,684
Jul 28, 2026	35.50	36.59	33.78	34.56	34.56	-3.60%	14,750,759
Jul 27, 2026	33.83	36.40	33.18	35.85	35.85	2.99%	16,207,122
Jul 24, 2026	36.92	38.28	34.50	34.81	34.81	-6.20%	17,955,781
Jul 23, 2026	38.00	38.60	36.92	37.11	37.11	-6.52%	22,333,821
Jul 22, 2026	34.67	40.97	34.51	39.70	39.70	13.14%	31,452,628
Jul 21, 2026	35.88	36.39	33.36	35.09	35.09	-3.60%	25,588,370
Jul 20, 2026	36.18	37.94	34.20	36.40	36.40	-5.41%	28,085,296
Jul 17, 2026	40.31	42.40	36.88	38.48	38.48	-9.46%	38,641,522
Jul 16, 2026	36.86	42.52	36.29	42.50	42.50	19.92%	48,393,823
Jul 15, 2026	30.19	35.44	29.74	35.44	35.44	20.01%	12,083,314
Jul 14, 2026	29.56	30.00	28.74	29.53	29.53	-1.04%	8,294,650
Jul 13, 2026	31.01	31.13	29.46	29.84	29.84	-4.33%	7,878,406
Jul 10, 2026	29.56	31.98	29.25	31.19	31.19	4.66%	9,774,359
Jul 9, 2026	29.89	30.54	29.00	29.80	29.80	-0.37%	7,528,784
Jul 8, 2026	31.07	31.39	29.80	29.91	29.91	-3.76%	8,135,069
Jul 7, 2026	33.01	33.17	30.66	31.08	31.08	-6.61%	10,090,796
Jul 6, 2026	33.14	34.19	32.87	33.28	33.28	-0.09%	10,991,067