SHA:688180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	48.70	48.92	47.01	47.53	47.53	-0.98%	18,123,230
Sep 5, 2025	44.50	48.10	43.58	48.00	48.00	7.38%	25,289,310
Sep 4, 2025	47.20	47.70	43.90	44.70	44.70	-3.60%	21,493,933
Sep 3, 2025	47.00	47.87	46.06	46.37	46.37	0.22%	17,341,757
Sep 2, 2025	47.10	48.00	45.30	46.27	46.27	-1.78%	21,566,032
Sep 1, 2025	45.00	47.80	44.90	47.11	47.11	4.71%	23,154,361
Aug 29, 2025	43.67	45.70	43.33	44.99	44.99	2.32%	20,721,955
Aug 28, 2025	43.50	44.00	42.00	43.97	43.97	1.36%	19,270,304
Aug 27, 2025	46.33	46.90	43.36	43.38	43.38	-3.96%	23,222,605
Aug 26, 2025	46.15	47.21	44.68	45.17	45.17	-3.11%	17,192,780
Aug 25, 2025	45.87	48.59	45.61	46.62	46.62	1.66%	20,615,116
Aug 22, 2025	45.35	46.18	44.92	45.86	45.86	1.10%	14,984,432
Aug 21, 2025	45.11	46.82	44.61	45.36	45.36	1.18%	17,781,957
Aug 20, 2025	45.50	46.10	44.11	44.83	44.83	-1.08%	16,727,871
Aug 19, 2025	47.00	47.60	45.31	45.32	45.32	-3.70%	21,041,745
Aug 18, 2025	42.00	47.94	42.00	47.06	47.06	12.05%	32,547,896
Aug 15, 2025	41.03	42.35	40.98	42.00	42.00	-1.69%	20,979,078
Aug 14, 2025	43.35	44.40	42.66	42.72	42.72	-1.70%	21,976,936
Aug 13, 2025	41.30	44.00	41.03	43.46	43.46	5.03%	23,937,996
Aug 12, 2025	42.12	43.08	40.60	41.38	41.38	-2.73%	19,196,546
Aug 11, 2025	41.60	43.50	40.81	42.54	42.54	2.48%	23,086,762
Aug 8, 2025	39.60	43.00	38.86	41.51	41.51	4.17%	27,480,741
Aug 7, 2025	41.00	41.80	38.98	39.85	39.85	-3.46%	25,624,953
Aug 6, 2025	41.20	44.95	41.10	41.28	41.28	4.61%	39,004,396
Aug 5, 2025	37.82	39.46	37.57	39.46	39.46	4.78%	19,595,045
Aug 4, 2025	38.00	38.00	36.41	37.66	37.66	-1.10%	15,839,513
Aug 1, 2025	38.40	39.85	37.74	38.08	38.08	-0.99%	15,254,954
Jul 31, 2025	39.00	40.50	38.30	38.46	38.46	-1.69%	19,910,563
Jul 30, 2025	40.60	41.55	39.00	39.12	39.12	-4.59%	18,718,891
Jul 29, 2025	40.13	41.41	39.18	41.00	41.00	3.30%	20,586,249
Jul 28, 2025	38.40	40.00	38.19	39.69	39.69	4.45%	16,844,098
Jul 25, 2025	38.54	39.18	37.91	38.00	38.00	-1.02%	12,150,424
Jul 24, 2025	37.99	38.97	37.83	38.39	38.39	1.86%	13,852,207
Jul 23, 2025	38.98	39.45	37.50	37.69	37.69	-4.07%	18,574,039
Jul 22, 2025	38.59	41.49	38.39	39.29	39.29	1.79%	18,176,073
Jul 21, 2025	39.00	39.00	37.93	38.60	38.60	-1.43%	10,390,265
Jul 18, 2025	39.66	39.72	38.49	39.16	39.16	-1.26%	12,849,820
Jul 17, 2025	38.70	39.68	38.62	39.66	39.66	2.30%	14,061,669
Jul 16, 2025	38.53	38.99	38.01	38.77	38.77	0.68%	11,037,192
Jul 15, 2025	37.84	39.14	37.31	38.51	38.51	1.37%	15,139,408
Jul 14, 2025	37.00	38.30	36.88	37.99	37.99	2.18%	13,537,267
Jul 11, 2025	37.18	37.97	36.97	37.18	37.18	-0.59%	11,778,383
Jul 10, 2025	38.00	38.29	37.15	37.40	37.40	-1.40%	9,673,967
Jul 9, 2025	37.87	38.55	37.21	37.93	37.93	0.16%	10,885,352
Jul 8, 2025	38.03	39.12	37.59	37.87	37.87	-0.26%	12,388,092
Jul 7, 2025	40.00	40.52	37.82	37.97	37.97	-5.57%	17,526,712
Jul 4, 2025	37.81	41.17	37.81	40.21	40.21	5.98%	25,751,505
Jul 3, 2025	35.33	38.50	35.25	37.94	37.94	7.18%	22,104,663
Jul 2, 2025	35.49	36.75	35.18	35.40	35.40	-0.78%	12,861,497
Jul 1, 2025	34.00	35.92	33.98	35.68	35.68	5.00%	14,362,621