SHA:688172 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	45.40	48.15	45.39	46.91	46.91	5.01%	18,286,640
Sep 17, 2026	45.06	45.45	44.00	44.67	44.67	-0.84%	9,996,130
Sep 16, 2026	41.93	45.25	41.82	45.05	45.05	6.96%	15,907,070
Sep 15, 2026	42.00	43.86	41.82	42.12	42.12	-0.02%	10,058,180
Sep 14, 2026	42.00	42.22	41.07	42.13	42.13	-1.79%	12,643,960
Sep 11, 2026	43.50	43.50	41.33	42.90	42.90	-2.72%	15,153,590
Sep 10, 2026	44.33	44.98	43.60	44.10	44.10	-1.05%	10,266,380
Sep 9, 2026	45.48	46.29	44.33	44.57	44.57	-1.35%	9,278,879
Sep 8, 2026	45.16	46.05	44.33	45.18	45.18	0.16%	10,496,841
Sep 7, 2026	44.97	45.60	44.36	45.11	45.11	2.31%	14,775,580
Sep 4, 2026	46.57	47.30	43.68	44.09	44.09	-4.73%	17,765,785
Sep 3, 2026	47.24	47.50	45.54	46.28	46.28	-0.92%	13,261,103
Sep 2, 2026	47.56	47.90	46.01	46.71	46.71	-2.95%	16,006,190
Sep 1, 2026	49.53	51.18	47.50	48.13	48.13	-2.81%	18,010,480
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