SHA:688172 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	51.72	52.00	47.18	49.52	49.52	-7.87%	36,186,600
Aug 28, 2026	54.70	55.80	53.60	53.75	53.75	-2.59%	9,928,634
Aug 27, 2026	54.50	55.55	52.81	55.18	55.18	3.08%	10,370,004
Aug 26, 2026	52.31	54.75	51.41	53.53	53.53	2.88%	9,898,374
Aug 25, 2026	53.00	53.30	49.28	52.03	52.03	-2.29%	11,605,496
Aug 24, 2026	55.33	55.83	51.41	53.25	53.25	-4.31%	15,601,826
Aug 21, 2026	55.55	56.34	54.45	55.65	55.65	0.18%	8,748,283
Aug 20, 2026	54.50	57.07	53.82	55.55	55.55	3.70%	13,487,597
Aug 19, 2026	57.06	58.55	53.23	53.57	53.57	-9.14%	14,138,970
Aug 18, 2026	58.71	59.71	56.65	58.96	58.96	-0.17%	12,839,630
Aug 17, 2026	55.80	59.89	55.00	59.06	59.06	6.18%	16,262,025
Aug 14, 2026	57.31	57.89	54.30	55.62	55.62	-1.03%	12,310,812
Aug 13, 2026	57.00	59.60	56.18	56.20	56.20	0.05%	14,565,684
Aug 12, 2026	55.55	56.93	54.87	56.17	56.17	1.21%	9,347,137
Aug 11, 2026	55.58	57.00	54.20	55.50	55.50	-1.68%	8,970,767
Aug 10, 2026	56.55	56.90	54.00	56.45	56.45	-0.09%	15,526,235
Aug 7, 2026	53.54	56.88	53.00	56.50	56.50	4.67%	15,271,182
Aug 6, 2026	51.77	54.65	51.42	53.98	53.98	2.23%	16,273,523
Aug 5, 2026	49.49	54.79	49.49	52.80	52.80	6.19%	19,896,546
Aug 4, 2026	46.57	50.70	45.30	49.72	49.72	8.39%	17,932,531
Aug 3, 2026	49.20	50.41	45.48	45.87	45.87	-8.39%	22,204,955
Jul 31, 2026	52.27	55.30	49.86	50.07	50.07	4.44%	16,765,826
Jul 30, 2026	52.31	52.62	45.77	47.94	47.94	-8.95%	18,534,935
Jul 29, 2026	56.00	56.85	49.10	52.65	52.65	-5.31%	24,794,110
Jul 28, 2026	58.44	60.71	55.00	55.60	55.60	-5.36%	19,130,880
Jul 27, 2026	55.86	59.18	54.00	58.75	58.75	4.30%	16,078,680
Jul 24, 2026	56.50	58.80	55.38	56.33	56.33	-1.04%	16,448,840
Jul 23, 2026	64.51	64.60	56.40	56.92	56.92	-10.55%	24,201,799
Jul 22, 2026	61.54	66.85	61.54	63.63	63.63	0.68%	27,121,577
Jul 21, 2026	55.18	63.21	49.97	63.20	63.20	16.82%	33,823,291
Jul 20, 2026	61.80	62.00	50.58	54.10	54.10	-9.98%	30,490,520
Jul 17, 2026	63.63	66.80	59.80	60.10	60.10	-5.55%	35,890,076
Jul 16, 2026	64.02	69.58	62.62	63.63	63.63	-2.54%	19,999,816
Jul 15, 2026	72.23	73.50	64.60	65.29	65.29	-6.72%	17,800,136
Jul 14, 2026	71.57	73.00	64.00	69.99	69.99	-2.06%	31,071,567
Jul 13, 2026	77.50	80.79	71.30	71.46	71.46	-8.76%	24,766,134
Jul 10, 2026	87.59	89.50	77.90	78.32	78.32	-11.30%	30,281,318
Jul 9, 2026	79.62	88.30	78.23	88.30	88.30	10.90%	29,406,048
Jul 8, 2026	78.58	82.99	73.00	79.62	79.62	2.27%	24,120,261
Jul 7, 2026	74.88	80.98	74.20	77.85	77.85	1.90%	20,887,335
Jul 6, 2026	72.00	78.50	69.01	76.40	76.40	8.22%	29,632,940
Jul 3, 2026	71.99	75.28	69.76	70.60	70.60	-1.94%	19,474,083
Jul 2, 2026	77.74	80.97	71.40	72.00	72.00	-10.00%	30,908,067
Jul 1, 2026	85.65	88.80	78.95	80.00	80.00	-4.37%	26,126,334
Jun 30, 2026	85.65	90.00	83.00	83.66	83.66	-2.69%	27,329,408
Jun 29, 2026	79.50	86.08	76.20	85.97	85.97	7.46%	31,004,300
Jun 26, 2026	81.81	83.98	75.00	80.00	80.00	-4.75%	28,355,798
Jun 25, 2026	81.60	85.19	80.20	83.99	83.99	-0.32%	28,421,610
Jun 24, 2026	73.28	86.20	72.50	84.26	84.26	14.03%	36,010,244
Jun 23, 2026	73.00	78.73	71.52	73.89	73.89	1.90%	28,725,788