SHA:688169 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	128.80	128.84	125.58	127.48	127.48	-0.87%	6,755,464
Aug 28, 2026	130.00	132.00	128.01	128.60	128.60	-1.53%	6,619,443
Aug 27, 2026	131.50	133.33	129.29	130.60	130.60	-0.74%	8,554,557
Aug 26, 2026	137.00	137.69	130.03	131.57	131.57	-2.54%	14,984,493
Aug 25, 2026	125.00	135.00	125.00	135.00	135.00	20.00%	19,396,095
Aug 24, 2026	116.00	116.46	111.03	112.50	112.50	-3.40%	5,607,318
Aug 21, 2026	119.23	119.84	116.02	116.46	116.46	-2.63%	3,389,451
Aug 20, 2026	118.51	121.20	118.00	119.60	119.60	1.36%	4,673,832
Aug 19, 2026	119.71	121.70	117.60	118.00	118.00	-2.32%	7,080,574
Aug 18, 2026	112.90	121.65	112.16	120.80	120.80	6.68%	11,832,079
Aug 17, 2026	106.61	113.33	106.42	113.24	113.24	6.20%	8,818,474
Aug 14, 2026	106.50	108.74	105.55	106.63	106.63	0.83%	4,072,155
Aug 13, 2026	109.30	110.14	105.67	105.75	105.75	-3.06%	4,487,019
Aug 12, 2026	111.01	111.10	108.52	109.09	109.09	-2.14%	3,856,608
Aug 11, 2026	110.97	113.68	109.39	111.47	111.47	0.76%	5,695,336
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