SHA:688179 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	21.79	22.38	20.17	20.89	20.89	-8.22%	24,503,487
Aug 20, 2026	22.28	23.66	20.48	22.76	22.76	-2.94%	33,708,620
Aug 19, 2026	23.01	24.66	22.37	23.45	23.45	-0.80%	23,917,750
Aug 18, 2026	23.88	24.44	23.22	23.64	23.64	-1.01%	18,098,420
Aug 17, 2026	23.95	24.33	22.60	23.88	23.88	-1.53%	21,283,290
Aug 14, 2026	21.75	26.18	21.69	24.25	24.25	10.88%	39,276,590
Aug 13, 2026	21.41	22.50	21.41	21.87	21.87	2.10%	16,151,884
Aug 12, 2026	21.59	23.00	21.21	21.42	21.42	-0.65%	17,126,690
Aug 11, 2026	20.81	22.30	20.70	21.56	21.56	2.37%	14,494,290
Aug 10, 2026	20.76	21.39	20.41	21.06	21.06	1.54%	12,819,500
Aug 7, 2026	19.40	21.00	18.85	20.74	20.74	7.18%	13,587,110
Aug 6, 2026	19.00	19.58	18.72	19.35	19.35	0.31%	8,895,577
Aug 5, 2026	18.30	19.69	18.15	19.29	19.29	5.41%	11,937,406
Aug 4, 2026	17.02	18.50	16.80	18.30	18.30	8.28%	13,077,812
Aug 3, 2026	16.57	16.93	16.02	16.90	16.90	3.62%	9,983,505
Jul 31, 2026	16.75	17.96	16.31	16.31	16.31	2.77%	14,099,140
Jul 30, 2026	16.99	16.99	15.75	15.87	15.87	-6.59%	9,915,609
Jul 29, 2026	17.13	17.33	16.06	16.99	16.99	-0.70%	12,556,179
Jul 28, 2026	17.81	18.63	16.96	17.11	17.11	-6.40%	12,133,086
Jul 27, 2026	18.10	18.37	17.02	18.28	18.28	2.58%	15,095,876
Jul 24, 2026	17.45	18.45	17.31	17.82	17.82	0.68%	11,628,383
Jul 23, 2026	17.77	18.56	17.30	17.70	17.70	-	11,375,948
Jul 22, 2026	18.21	18.89	17.59	17.70	17.70	-5.30%	13,886,846
Jul 21, 2026	17.32	18.82	15.65	18.69	18.69	9.23%	22,752,269
Jul 20, 2026	20.05	20.30	16.53	17.11	17.11	-11.94%	21,431,600
Jul 17, 2026	22.20	22.37	19.38	19.43	19.43	-13.18%	20,733,850
Jul 16, 2026	24.56	24.87	22.10	22.38	22.38	-11.58%	22,599,100
Jul 15, 2026	24.75	26.32	24.51	25.31	25.31	2.59%	19,911,513
Jul 14, 2026	24.40	25.20	23.70	24.67	24.67	2.83%	14,764,157
Jul 13, 2026	25.88	26.72	23.60	23.99	23.99	-7.45%	17,419,460
Jul 10, 2026	28.00	28.73	25.91	25.92	25.92	-8.44%	23,923,485
Jul 9, 2026	25.22	28.98	25.22	28.31	28.31	11.37%	29,636,070
Jul 8, 2026	24.10	26.19	22.91	25.42	25.42	5.48%	20,528,830
Jul 7, 2026	24.03	25.47	23.98	24.10	24.10	-1.71%	10,445,318
Jul 6, 2026	25.77	26.28	23.99	24.52	24.52	-4.48%	18,850,311
Jul 3, 2026	26.28	26.88	25.53	25.67	25.67	-2.06%	17,812,940
Jul 2, 2026	29.00	29.43	26.00	26.21	26.21	-13.04%	26,633,330
Jul 1, 2026	27.49	31.63	26.62	30.21	30.14	9.02%	34,538,268
Jun 30, 2026	26.29	28.28	25.50	27.71	27.65	6.82%	20,936,407
Jun 29, 2026	25.34	26.85	24.87	25.94	25.88	4.18%	22,126,711
Jun 26, 2026	26.41	26.55	24.82	24.90	24.84	-6.57%	20,396,860
Jun 25, 2026	25.53	27.10	25.22	26.65	26.59	2.46%	27,216,510
Jun 24, 2026	26.00	26.91	24.42	26.01	25.95	-3.34%	40,086,760
Jun 23, 2026	22.65	27.34	22.43	26.91	26.85	18.13%	46,498,303
Jun 22, 2026	22.25	22.80	20.85	22.78	22.73	2.43%	16,592,087
Jun 18, 2026	21.11	22.45	20.90	22.24	22.19	4.71%	12,575,220
Jun 17, 2026	20.32	21.60	20.23	21.24	21.19	2.36%	10,472,420
Jun 16, 2026	20.64	21.11	20.22	20.75	20.70	0.24%	11,216,090
Jun 15, 2026	20.59	21.15	20.35	20.70	20.65	0.58%	10,680,230
Jun 12, 2026	20.61	21.88	20.28	20.58	20.53	1.98%	16,602,160