SHA:688169 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	106.51	111.44	106.02	110.63	110.63	3.76%	6,876,501
Aug 7, 2026	106.00	107.80	105.04	106.62	106.62	0.95%	6,244,310
Aug 6, 2026	108.13	108.13	105.16	105.62	105.62	-2.41%	5,239,334
Aug 5, 2026	109.01	109.60	107.00	108.23	108.23	-0.83%	5,567,384
Aug 4, 2026	112.83	112.90	108.79	109.14	109.14	-1.52%	4,562,841
Aug 3, 2026	110.19	112.98	108.80	110.82	110.82	-0.44%	5,294,569
Jul 31, 2026	110.50	111.58	108.22	111.31	111.31	-2.19%	10,153,421
Jul 30, 2026	110.05	114.75	110.04	113.80	113.80	2.38%	8,961,464
Jul 29, 2026	104.02	112.00	103.97	111.15	111.15	5.79%	10,805,983
Jul 28, 2026	101.69	105.98	101.10	105.07	105.07	2.65%	7,308,020
Jul 27, 2026	97.07	102.85	96.66	102.36	102.36	5.46%	5,992,578
Jul 24, 2026	99.30	99.86	96.83	97.06	97.06	-3.27%	3,750,557
Jul 23, 2026	99.76	101.20	99.23	100.34	100.34	-0.46%	3,577,019
Jul 22, 2026	102.32	102.92	99.42	100.80	100.80	-2.41%	6,611,242
Jul 21, 2026	101.51	107.49	101.51	103.82	103.29	1.59%	10,488,638
Jul 20, 2026	99.66	104.41	97.07	102.20	101.68	3.06%	9,740,428
Jul 17, 2026	106.00	106.00	98.68	99.17	98.67	-6.44%	9,780,292
Jul 16, 2026	102.00	107.43	101.58	106.00	105.46	2.99%	10,951,638
Jul 15, 2026	98.99	104.87	98.08	102.92	102.40	3.23%	7,656,518
Jul 14, 2026	99.01	102.28	98.10	99.70	99.19	0.61%	5,618,656
Jul 13, 2026	99.30	100.08	98.18	99.10	98.60	-0.92%	5,729,050
Jul 10, 2026	96.74	101.58	95.70	100.02	99.51	3.06%	7,727,941
Jul 9, 2026	95.50	97.37	95.02	97.05	96.56	0.89%	5,499,516
Jul 8, 2026	96.00	97.92	94.70	96.19	95.70	-0.09%	5,077,085
Jul 7, 2026	97.49	98.88	96.00	96.28	95.79	-1.24%	5,690,442
Jul 6, 2026	99.00	99.50	96.96	97.49	97.00	-2.12%	6,781,981
Jul 3, 2026	95.99	100.80	95.51	99.60	99.09	4.46%	10,189,499
Jul 2, 2026	96.13	97.99	95.12	95.35	94.87	-0.54%	6,706,072
Jul 1, 2026	94.97	97.50	92.88	95.87	95.38	0.95%	6,129,853
Jun 30, 2026	93.70	95.20	93.00	94.97	94.49	1.52%	5,095,168
Jun 29, 2026	91.01	94.65	89.53	93.55	93.08	2.14%	6,679,035
Jun 26, 2026	95.01	95.94	91.59	91.59	91.13	-4.53%	6,493,737
Jun 25, 2026	92.02	97.67	91.94	95.94	95.45	3.73%	8,921,824
Jun 24, 2026	94.89	95.84	92.28	92.49	92.02	-2.60%	7,203,234
Jun 23, 2026	97.52	98.38	94.47	94.96	94.48	-3.56%	6,018,389
Jun 22, 2026	97.04	98.67	93.86	98.47	97.97	1.23%	8,947,112
Jun 18, 2026	97.51	99.92	95.93	97.27	96.78	-0.25%	6,773,675
Jun 17, 2026	99.98	100.58	96.80	97.51	97.02	-2.88%	8,279,388
Jun 16, 2026	102.47	102.47	99.80	100.40	99.89	-2.14%	6,453,593
Jun 15, 2026	100.85	104.50	100.68	102.60	102.08	0.60%	7,924,033
Jun 12, 2026	101.00	101.99	98.43	101.99	101.47	1.75%	12,563,240
Jun 11, 2026	103.82	105.64	98.81	100.24	99.73	-4.79%	9,427,127
Jun 10, 2026	109.90	111.07	105.13	105.28	104.75	-5.21%	6,307,415
Jun 9, 2026	113.02	114.00	109.80	111.07	110.51	-1.53%	5,513,163
Jun 8, 2026	106.90	115.29	106.50	112.80	112.23	3.79%	11,030,618
Jun 5, 2026	104.21	110.98	102.68	108.68	108.13	4.30%	8,735,901
Jun 4, 2026	103.88	105.96	103.28	104.20	103.67	-0.64%	4,253,234
Jun 3, 2026	106.08	107.14	103.80	104.87	104.34	-1.09%	6,137,193
Jun 2, 2026	107.98	108.77	103.80	106.03	105.49	-1.81%	5,460,047
Jun 1, 2026	103.69	109.72	103.69	107.98	107.43	5.31%	9,532,809