SHA:688175 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	18.33	18.97	18.01	18.07	18.07	-2.38%	3,037,545
Sep 3, 2026	18.97	19.13	18.50	18.51	18.51	-1.80%	2,291,169
Sep 2, 2026	18.65	19.21	18.65	18.85	18.85	-1.21%	2,538,379
Sep 1, 2026	19.48	19.58	18.75	19.08	19.08	-2.85%	3,275,863
Aug 31, 2026	18.51	19.88	18.10	19.64	19.64	5.20%	6,970,138
Aug 28, 2026	19.47	19.57	18.63	18.67	18.67	-4.74%	6,581,739
Aug 27, 2026	21.99	21.99	19.08	19.60	19.60	-6.13%	8,544,442
Aug 26, 2026	19.63	21.19	19.51	20.88	20.88	5.19%	5,599,132
Aug 25, 2026	18.47	19.85	18.47	19.85	19.85	4.97%	2,522,596
Aug 24, 2026	19.45	19.45	18.51	18.91	18.91	-2.37%	1,649,288
Aug 21, 2026	19.09	19.50	18.95	19.37	19.37	-1.42%	1,746,093
Aug 20, 2026	19.21	19.74	18.83	19.65	19.65	3.53%	2,135,273
Aug 19, 2026	19.70	20.19	18.89	18.98	18.98	-4.81%	3,189,457
Aug 18, 2026	19.85	20.09	19.37	19.94	19.94	0.10%	2,503,602
Aug 17, 2026	19.80	19.98	19.31	19.92	19.92	1.37%	2,303,051
Aug 14, 2026	19.50	19.85	19.25	19.65	19.65	0.26%	1,901,244
Aug 13, 2026	19.77	20.33	19.57	19.60	19.60	0.31%	2,517,841
Aug 12, 2026	18.83	19.63	18.69	19.54	19.54	3.66%	2,887,364
Aug 11, 2026	18.91	19.16	18.50	18.85	18.85	-2.03%	2,569,476
Aug 10, 2026	19.18	19.27	18.53	19.24	19.24	1.10%	3,503,100
Aug 7, 2026	18.67	19.30	17.98	19.03	19.03	1.93%	4,250,372
Aug 6, 2026	17.97	18.69	17.51	18.67	18.67	4.30%	3,901,083
Aug 5, 2026	17.01	18.26	16.77	17.90	17.90	3.95%	3,841,153
Aug 4, 2026	16.85	17.45	16.85	17.22	17.22	1.83%	3,601,272
Aug 3, 2026	16.33	16.98	16.33	16.91	16.91	1.68%	4,470,598
Jul 31, 2026	16.70	17.21	16.33	16.63	16.63	1.40%	7,368,993
Jul 30, 2026	17.00	17.99	16.25	16.40	16.40	2.18%	7,533,464
Jul 29, 2026	16.53	16.80	15.50	16.05	16.05	-3.89%	3,851,655
Jul 28, 2026	17.26	17.65	16.45	16.70	16.70	-5.17%	4,409,502
Jul 27, 2026	15.93	17.61	15.87	17.61	17.61	11.10%	4,714,253
Jul 24, 2026	16.49	16.49	15.76	15.85	15.85	-3.35%	2,820,645
Jul 23, 2026	16.49	16.68	16.01	16.40	16.40	0.31%	2,848,622
Jul 22, 2026	16.52	17.04	15.98	16.35	16.35	-0.67%	4,327,094
Jul 21, 2026	16.43	16.54	14.24	16.46	16.46	2.43%	7,453,879
Jul 20, 2026	18.67	19.00	15.53	16.07	16.07	-9.67%	9,256,368
Jul 17, 2026	21.53	21.53	17.70	17.79	17.79	-16.52%	5,433,338
Jul 16, 2026	22.92	22.92	20.90	21.31	21.31	-6.41%	5,221,888
Jul 15, 2026	25.23	25.93	22.23	22.77	22.77	-9.64%	3,391,674
Jul 14, 2026	25.17	25.34	23.78	25.20	25.20	0.12%	3,925,957
Jul 13, 2026	28.63	28.68	24.71	25.17	25.17	-12.27%	4,351,573
Jul 10, 2026	28.71	30.49	28.33	28.69	28.69	0.67%	5,754,108
Jul 9, 2026	27.97	28.59	27.01	28.50	28.50	0.25%	4,122,878
Jul 8, 2026	28.62	28.78	27.68	28.43	28.43	0.14%	3,754,892
Jul 7, 2026	28.70	30.08	28.05	28.39	28.39	-1.93%	5,419,626
Jul 6, 2026	26.01	29.60	25.77	28.95	28.95	11.30%	7,193,927
Jul 3, 2026	24.96	26.18	24.30	26.01	26.01	4.71%	3,434,009
Jul 2, 2026	24.20	25.63	24.20	24.84	24.84	0.81%	2,038,908
Jul 1, 2026	25.28	25.34	24.46	24.64	24.64	-2.03%	1,739,943
Jun 30, 2026	24.22	25.79	23.75	25.15	25.15	4.92%	2,446,231
Jun 29, 2026	25.34	25.80	23.53	23.97	23.97	-4.69%	3,470,468