SHA:688180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	32.10	32.44	31.89	32.32	32.32	0.31%	8,095,670
Sep 15, 2026	32.27	32.72	32.10	32.22	32.22	-0.86%	5,250,725
Sep 14, 2026	31.07	32.60	30.74	32.50	32.50	4.37%	12,265,289
Sep 11, 2026	31.49	31.83	30.71	31.14	31.14	-1.67%	8,793,159
Sep 10, 2026	32.20	32.24	31.34	31.67	31.67	-2.07%	8,014,863
Sep 9, 2026	32.50	32.85	32.25	32.34	32.34	-2.00%	8,112,266
Sep 8, 2026	32.60	33.16	32.30	33.00	33.00	0.70%	8,633,075
Sep 7, 2026	33.62	33.65	32.62	32.77	32.77	-2.15%	8,477,261
Sep 4, 2026	33.77	34.10	33.33	33.49	33.49	-0.77%	8,629,941
Sep 3, 2026	33.03	33.89	32.93	33.75	33.75	2.03%	9,363,892
Sep 2, 2026	33.31	33.83	32.53	33.08	33.08	-0.57%	10,538,174
Sep 1, 2026	32.89	33.35	32.71	33.27	33.27	0.88%	9,993,565
Aug 31, 2026	32.58	33.23	32.21	32.98	32.98	-1.73%	17,081,081
Aug 28, 2026	35.53	35.55	33.54	33.56	33.56	-5.65%	24,839,094
Aug 27, 2026	36.00	36.35	34.50	35.57	35.57	0.25%	24,975,051
Aug 26, 2026	35.30	36.17	34.98	35.48	35.48	0.65%	16,259,330
Aug 25, 2026	34.54	35.32	34.08	35.25	35.25	1.15%	16,043,184
Aug 24, 2026	37.11	37.40	34.67	34.85	34.85	-6.87%	21,025,633
Aug 21, 2026	39.50	39.79	37.33	37.42	37.42	-7.49%	30,755,163
Aug 20, 2026	39.69	41.42	38.42	40.45	40.45	8.45%	43,500,930
Aug 19, 2026	38.69	39.19	37.00	37.30	37.30	-4.60%	19,351,590
Aug 18, 2026	39.18	39.33	37.61	39.10	39.10	-0.38%	19,711,973
Aug 17, 2026	39.50	40.01	38.50	39.25	39.25	-1.60%	22,297,981
Aug 14, 2026	40.03	41.62	39.36	39.89	39.89	-0.60%	26,484,666
Aug 13, 2026	38.30	42.11	37.90	40.13	40.13	3.88%	39,524,019
Aug 12, 2026	38.10	40.56	38.03	38.63	38.63	0.36%	26,210,304
Aug 11, 2026	38.31	39.50	38.31	38.49	38.49	-1.08%	21,075,338
Aug 10, 2026	39.25	39.90	38.50	38.91	38.91	-0.84%	28,087,487
Aug 7, 2026	36.88	39.28	36.60	39.24	39.24	6.17%	25,219,655
Aug 6, 2026	37.99	38.25	36.70	36.96	36.96	-1.70%	14,768,670
Aug 5, 2026	36.54	38.20	36.45	37.60	37.60	2.51%	14,870,908
Aug 4, 2026	35.90	36.84	35.62	36.68	36.68	3.59%	13,219,840
Aug 3, 2026	36.36	37.07	35.08	35.41	35.41	-3.01%	12,640,280
Jul 31, 2026	35.76	36.88	35.57	36.51	36.51	2.15%	12,893,997
Jul 30, 2026	35.80	36.09	34.45	35.74	35.74	-0.83%	14,752,370
Jul 29, 2026	36.00	36.55	35.61	36.04	36.04	0.90%	11,450,590
Jul 28, 2026	37.03	37.29	35.68	35.72	35.72	-4.31%	12,511,397
Jul 27, 2026	36.09	38.20	35.41	37.33	37.33	4.04%	17,579,206
Jul 24, 2026	36.99	37.40	35.51	35.88	35.88	-3.57%	14,246,300
Jul 23, 2026	37.00	38.28	35.95	37.21	37.21	-0.48%	16,228,150
Jul 22, 2026	36.50	38.67	36.26	37.39	37.39	2.07%	16,544,480
Jul 21, 2026	35.50	36.83	34.51	36.63	36.63	2.15%	19,087,720
Jul 20, 2026	34.80	36.64	34.50	35.86	35.86	2.17%	19,901,610
Jul 17, 2026	38.51	38.90	35.02	35.10	35.10	-10.09%	26,958,373
Jul 16, 2026	37.77	39.80	36.88	39.04	39.04	1.27%	26,484,392
Jul 15, 2026	37.32	40.05	37.28	38.55	38.55	2.23%	32,386,486
Jul 14, 2026	37.03	38.03	36.18	37.71	37.71	1.53%	20,608,614
Jul 13, 2026	37.49	38.25	36.72	37.14	37.14	-1.22%	19,735,261
Jul 10, 2026	35.70	38.35	35.43	37.60	37.60	4.44%	24,225,568
Jul 9, 2026	35.60	37.17	35.20	36.00	36.00	0.28%	20,671,961