SHA:688178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	28.01	28.85	27.33	27.97	27.97	-2.54%	1,164,334
Aug 21, 2026	28.03	28.97	27.45	28.70	28.70	-0.14%	1,122,488
Aug 20, 2026	28.36	29.44	28.18	28.74	28.74	1.91%	1,687,768
Aug 19, 2026	29.31	29.65	28.10	28.20	28.20	-4.47%	1,520,905
Aug 18, 2026	30.26	30.37	29.45	29.52	29.52	-2.80%	1,647,861
Aug 17, 2026	28.16	30.42	27.66	30.37	30.37	8.70%	1,872,349
Aug 14, 2026	28.41	28.51	27.62	27.94	27.94	-1.65%	946,928
Aug 13, 2026	29.11	29.45	28.29	28.41	28.41	-2.40%	1,145,444
Aug 12, 2026	28.35	29.27	27.81	29.11	29.11	3.52%	1,099,227
Aug 11, 2026	27.27	28.57	27.02	28.12	28.12	2.22%	1,296,263
Aug 10, 2026	27.36	27.66	26.83	27.51	27.51	0.15%	1,200,525
Aug 7, 2026	27.07	27.49	26.42	27.47	27.47	1.18%	1,842,111
Aug 6, 2026	26.60	27.37	26.52	27.15	27.15	0.85%	1,367,978
Aug 5, 2026	25.15	27.15	25.15	26.92	26.92	5.98%	1,964,984
Aug 4, 2026	23.96	25.81	23.96	25.40	25.40	6.01%	2,013,455
Aug 3, 2026	23.70	24.45	23.69	23.96	23.96	0.93%	1,702,675
Jul 31, 2026	23.52	24.50	23.45	23.74	23.74	3.26%	2,317,472
Jul 30, 2026	24.65	25.19	22.92	22.99	22.99	-6.92%	1,825,537
Jul 29, 2026	24.19	25.10	23.86	24.70	24.70	2.19%	1,575,060
Jul 28, 2026	24.20	25.54	23.68	24.17	24.17	-0.45%	1,601,084
Jul 27, 2026	23.29	24.73	22.70	24.28	24.28	5.20%	1,718,496
Jul 24, 2026	23.30	23.52	22.62	23.08	23.08	-1.16%	1,537,853
Jul 23, 2026	22.75	23.70	22.30	23.35	23.35	1.61%	2,144,547
Jul 22, 2026	23.38	23.77	22.34	22.98	22.98	-2.30%	2,502,201
Jul 21, 2026	22.97	23.52	19.38	23.52	23.52	3.84%	3,861,443
Jul 20, 2026	25.97	26.44	22.24	22.65	22.65	-11.42%	4,311,070
Jul 17, 2026	28.96	28.96	25.03	25.57	25.57	-9.26%	3,572,128
Jul 16, 2026	29.26	29.74	28.06	28.18	28.18	-3.26%	1,157,890
Jul 15, 2026	30.08	30.99	28.68	29.13	29.13	-6.03%	2,084,821
Jul 14, 2026	29.75	31.55	29.50	31.00	31.00	3.30%	1,593,907
Jul 13, 2026	32.30	32.60	29.76	30.01	30.01	-7.00%	1,857,238
Jul 10, 2026	34.58	34.58	32.27	32.27	32.27	-6.41%	1,471,175
Jul 9, 2026	31.61	35.20	31.50	34.48	34.48	8.74%	2,332,463
Jul 8, 2026	32.63	33.42	31.63	31.71	31.71	-3.70%	1,109,531
Jul 7, 2026	33.02	34.79	32.62	32.93	32.93	-1.85%	994,154
Jul 6, 2026	35.15	35.16	33.03	33.55	33.55	-3.81%	1,140,504
Jul 3, 2026	34.24	35.70	34.08	34.88	34.88	1.10%	2,306,837
Jul 2, 2026	35.32	36.50	34.40	34.50	34.50	-2.21%	1,536,000
Jul 1, 2026	33.02	36.50	33.02	35.28	35.28	4.35%	2,802,358
Jun 30, 2026	33.34	33.89	31.52	33.81	33.81	3.11%	2,716,937
Jun 29, 2026	33.29	33.99	32.10	32.79	32.79	-1.71%	2,295,159
Jun 26, 2026	36.20	36.93	33.18	33.36	33.36	-7.85%	3,062,890
Jun 25, 2026	35.31	37.88	34.91	36.20	36.20	1.63%	2,350,347
Jun 24, 2026	36.30	36.62	34.87	35.62	35.62	-0.92%	1,641,556
Jun 23, 2026	37.32	37.61	35.48	35.95	35.95	-4.13%	2,228,191
Jun 22, 2026	38.49	38.50	36.50	37.50	37.50	-1.37%	2,989,635
Jun 18, 2026	38.38	38.70	37.26	38.02	38.02	-1.63%	1,884,724
Jun 17, 2026	41.00	41.00	37.50	38.65	38.65	-5.06%	3,530,474
Jun 16, 2026	38.91	41.00	37.58	40.71	40.71	6.71%	2,855,306
Jun 15, 2026	38.00	38.71	37.37	38.15	38.15	0.05%	2,080,733