SHA:688181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	37.55	38.23	36.25	38.07	38.07	-	3,696,682
Aug 24, 2026	38.50	38.95	37.22	38.07	38.07	-1.68%	4,069,909
Aug 21, 2026	38.50	39.40	37.51	38.72	38.72	-0.21%	3,907,983
Aug 20, 2026	39.20	39.98	38.21	38.80	38.80	-0.08%	4,738,317
Aug 19, 2026	39.88	41.28	38.61	38.83	38.83	-6.16%	6,810,915
Aug 18, 2026	41.01	42.08	40.43	41.38	41.38	0.44%	7,468,048
Aug 17, 2026	41.00	41.29	40.01	41.20	41.20	-0.63%	7,520,017
Aug 14, 2026	39.68	41.52	39.34	41.46	41.46	5.58%	6,182,539
Aug 13, 2026	40.40	41.17	39.21	39.27	39.27	-1.95%	4,892,758
Aug 12, 2026	39.08	40.40	39.08	40.05	40.05	1.93%	3,943,670
Aug 11, 2026	39.53	40.15	38.41	39.29	39.29	-1.95%	4,213,156
Aug 10, 2026	39.90	40.97	38.80	40.07	40.07	0.18%	5,938,495
Aug 7, 2026	38.30	40.26	37.66	40.00	40.00	3.31%	6,530,213
Aug 6, 2026	37.48	39.04	36.80	38.72	38.72	2.57%	5,796,384
Aug 5, 2026	35.25	38.11	35.03	37.75	37.75	6.76%	6,962,296
Aug 4, 2026	33.95	35.57	33.42	35.36	35.36	5.93%	5,256,299
Aug 3, 2026	34.66	34.70	33.15	33.38	33.38	-3.75%	5,452,336
Jul 31, 2026	35.20	36.88	34.68	34.68	34.68	4.14%	6,643,854
Jul 30, 2026	35.00	35.43	33.11	33.30	33.30	-5.48%	5,688,313
Jul 29, 2026	36.12	36.70	33.70	35.23	35.23	-2.57%	7,192,878
Jul 28, 2026	37.20	39.58	35.91	36.16	36.16	-4.39%	6,645,141
Jul 27, 2026	36.84	37.99	35.70	37.82	37.82	3.33%	5,146,371
Jul 24, 2026	36.70	38.04	36.20	36.60	36.60	-2.87%	4,389,708
Jul 23, 2026	37.11	39.03	36.86	37.68	37.68	0.16%	5,896,931
Jul 22, 2026	39.49	40.17	37.45	37.62	37.62	-4.52%	7,607,273
Jul 21, 2026	36.43	39.60	32.23	39.40	39.40	10.36%	11,836,419
Jul 20, 2026	39.29	39.70	34.44	35.70	35.70	-7.08%	11,910,512
Jul 17, 2026	42.01	43.43	38.38	38.42	38.42	-9.88%	9,863,675
Jul 16, 2026	45.66	47.47	42.40	42.63	42.63	-8.52%	9,053,098
Jul 15, 2026	48.96	49.51	45.45	46.60	46.60	-3.94%	8,392,701
Jul 14, 2026	49.85	50.84	44.93	48.51	48.51	-2.98%	12,247,824
Jul 13, 2026	50.88	54.09	49.77	50.00	50.00	-4.40%	8,767,921
Jul 10, 2026	56.80	57.70	52.30	52.30	52.30	-6.26%	11,761,838
Jul 9, 2026	51.31	55.86	51.20	55.79	55.79	10.56%	11,168,555
Jul 8, 2026	52.00	52.79	48.58	50.46	50.46	-3.57%	8,127,224
Jul 7, 2026	51.11	53.95	50.92	52.33	52.33	0.44%	8,213,249
Jul 6, 2026	52.83	54.54	50.49	52.10	52.10	-3.16%	12,331,298
Jul 3, 2026	57.12	59.00	53.80	53.80	53.80	-6.27%	14,934,287
Jul 2, 2026	62.03	66.66	57.40	57.40	57.40	-10.84%	18,909,314
Jul 1, 2026	62.80	65.00	61.58	64.38	64.38	2.84%	16,445,384
Jun 30, 2026	55.99	63.99	55.99	62.60	62.60	12.57%	19,759,845
Jun 29, 2026	53.78	56.90	51.10	55.61	55.61	7.40%	18,339,418
Jun 26, 2026	50.30	54.20	49.83	51.78	51.78	0.54%	13,888,335
Jun 25, 2026	54.00	54.45	50.60	51.50	51.50	-3.92%	14,328,455
Jun 24, 2026	54.00	54.98	51.27	53.60	53.60	-0.61%	16,714,539
Jun 23, 2026	49.50	57.46	48.01	53.93	53.93	11.20%	22,646,245
Jun 22, 2026	45.57	49.40	45.57	48.50	48.50	6.48%	13,706,595
Jun 18, 2026	45.95	46.27	44.80	45.55	45.55	-0.39%	8,547,578
Jun 17, 2026	44.10	46.81	43.98	45.73	45.73	0.29%	10,228,045
Jun 16, 2026	43.80	46.52	43.21	45.60	45.60	4.23%	11,109,263