SHA:688171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	28.22	28.59	27.70	28.30	28.30	-0.70%	1,331,231
Aug 17, 2026	27.27	28.50	27.10	28.50	28.50	4.13%	1,587,620
Aug 14, 2026	27.82	28.22	26.73	27.37	27.37	-0.87%	2,157,286
Aug 13, 2026	29.05	29.29	27.51	27.61	27.61	-4.20%	1,961,525
Aug 12, 2026	28.77	29.46	28.60	28.82	28.82	-0.55%	1,567,087
Aug 11, 2026	28.65	29.29	28.39	28.98	28.98	1.58%	2,224,447
Aug 10, 2026	28.35	28.95	27.87	28.53	28.53	0.63%	2,084,947
Aug 7, 2026	27.80	28.39	26.61	28.35	28.35	2.72%	1,955,156
Aug 6, 2026	27.55	28.18	27.01	27.60	27.60	-0.33%	1,826,494
Aug 5, 2026	27.36	28.06	26.83	27.69	27.69	2.90%	1,913,055
Aug 4, 2026	26.60	27.14	25.81	26.91	26.91	3.30%	1,778,683
Aug 3, 2026	25.77	26.35	25.50	26.05	26.05	1.13%	1,949,550
Jul 31, 2026	25.38	26.67	25.16	25.76	25.76	6.31%	3,142,121
Jul 30, 2026	25.13	25.25	23.90	24.23	24.23	-4.46%	2,527,534
Jul 29, 2026	26.45	26.66	24.83	25.36	25.36	-4.91%	3,395,350
Jul 28, 2026	27.87	28.20	26.22	26.67	26.67	-5.43%	5,010,760
Jul 27, 2026	24.48	28.20	23.51	28.20	28.20	20.00%	4,450,577
Jul 24, 2026	23.68	24.21	23.28	23.50	23.50	-1.05%	1,491,291
Jul 23, 2026	23.67	24.00	23.00	23.75	23.75	0.34%	1,233,176
Jul 22, 2026	23.63	24.28	23.00	23.67	23.67	0.42%	2,203,350
Jul 21, 2026	23.94	23.99	21.21	23.57	23.57	1.33%	2,670,343
Jul 20, 2026	24.75	25.38	22.70	23.26	23.26	-3.88%	2,745,435
Jul 17, 2026	27.73	27.73	24.20	24.20	24.20	-10.17%	2,698,336
Jul 16, 2026	27.19	28.06	26.22	26.94	26.94	-0.70%	2,257,400
Jul 15, 2026	26.76	27.21	25.08	27.13	27.13	3.20%	2,181,197
Jul 14, 2026	25.41	26.37	24.61	26.29	26.29	4.74%	2,908,331
Jul 13, 2026	28.70	28.70	24.92	25.10	25.10	-10.29%	2,401,246
Jul 10, 2026	28.03	28.87	27.81	27.98	27.98	1.08%	2,068,688
Jul 9, 2026	27.86	27.86	26.14	27.71	27.68	0.52%	1,945,446
Jul 8, 2026	28.49	28.80	26.99	27.57	27.54	-3.43%	2,544,469
Jul 7, 2026	27.86	29.07	27.61	28.55	28.52	3.04%	2,369,590
Jul 6, 2026	30.08	30.08	27.64	27.71	27.68	-7.16%	1,997,669
Jul 3, 2026	29.64	30.63	29.64	29.84	29.81	1.36%	1,418,498
Jul 2, 2026	30.57	30.92	29.36	29.44	29.41	-3.98%	2,214,505
Jul 1, 2026	30.96	31.78	30.39	30.66	30.63	-2.34%	1,732,001
Jun 30, 2026	32.14	32.14	30.81	31.40	31.36	0.25%	1,872,130
Jun 29, 2026	31.99	32.11	29.86	31.32	31.29	-0.50%	2,223,614
Jun 26, 2026	33.21	33.24	31.21	31.48	31.44	-6.21%	2,224,470
Jun 25, 2026	34.12	34.99	32.87	33.56	33.53	-1.88%	2,720,026
Jun 24, 2026	33.36	34.64	32.79	34.21	34.17	1.72%	3,115,866
Jun 23, 2026	34.06	34.32	32.92	33.63	33.59	-1.47%	2,000,225
Jun 22, 2026	34.74	35.87	33.21	34.13	34.09	-1.83%	3,132,858
Jun 18, 2026	33.88	34.79	32.89	34.76	34.72	3.38%	3,316,851
Jun 17, 2026	32.84	34.24	32.23	33.63	33.59	2.33%	3,467,913
Jun 16, 2026	32.79	33.71	32.62	32.86	32.83	0.52%	2,889,169
Jun 15, 2026	32.71	33.89	32.39	32.69	32.65	0.93%	2,846,562
Jun 12, 2026	31.43	32.61	31.43	32.39	32.36	3.59%	2,840,449
Jun 11, 2026	31.07	32.80	30.70	31.27	31.24	1.02%	3,709,840
Jun 10, 2026	32.86	33.21	30.52	30.96	30.92	-6.80%	4,196,405
Jun 9, 2026	33.80	34.40	32.86	33.21	33.18	-1.73%	3,342,033