SHA:688182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	28.53	28.55	26.92	27.79	27.79	-1.45%	6,223,166
Aug 21, 2026	27.90	28.60	27.34	28.20	28.20	0.18%	6,244,035
Aug 20, 2026	28.69	28.93	27.70	28.15	28.15	0.29%	7,132,562
Aug 19, 2026	31.09	31.41	27.80	28.07	28.07	-10.61%	11,042,475
Aug 18, 2026	32.03	32.98	30.36	31.40	31.40	6.48%	15,403,839
Aug 17, 2026	28.40	29.55	28.40	29.49	29.49	3.66%	7,585,012
Aug 14, 2026	28.38	28.87	27.89	28.45	28.45	1.43%	5,272,258
Aug 13, 2026	29.05	30.24	28.00	28.05	28.05	-3.61%	9,497,523
Aug 12, 2026	26.00	29.66	26.00	29.10	29.10	11.67%	11,708,231
Aug 11, 2026	25.67	26.60	25.63	26.06	26.06	-0.53%	5,322,842
Aug 10, 2026	27.60	27.78	25.61	26.20	26.20	-5.38%	8,587,632
Aug 7, 2026	27.08	27.94	26.23	27.69	27.69	6.42%	10,029,348
Aug 6, 2026	24.70	26.30	24.54	26.02	26.02	3.79%	6,700,154
Aug 5, 2026	23.78	25.35	23.78	25.07	25.07	5.47%	5,558,403
Aug 4, 2026	22.40	23.99	22.36	23.77	23.77	7.36%	6,812,952
Aug 3, 2026	22.43	22.87	21.85	22.14	22.14	-2.21%	5,984,872
Jul 31, 2026	24.04	24.32	22.41	22.64	22.64	2.77%	9,075,638
Jul 30, 2026	23.03	23.95	21.99	22.03	22.03	-7.94%	6,679,927
Jul 29, 2026	23.66	24.14	22.64	23.93	23.93	0.72%	6,345,771
Jul 28, 2026	24.52	25.24	23.54	23.76	23.76	-5.49%	4,756,922
Jul 27, 2026	24.41	25.25	23.73	25.14	25.14	4.92%	5,826,327
Jul 24, 2026	24.18	25.08	23.88	23.96	23.96	-2.64%	5,816,890
Jul 23, 2026	25.19	25.74	24.36	24.61	24.61	-1.99%	5,721,700
Jul 22, 2026	25.68	26.11	24.91	25.11	25.11	-2.98%	8,640,804
Jul 21, 2026	23.76	25.89	21.68	25.88	25.88	9.71%	12,303,880
Jul 20, 2026	26.88	27.94	22.96	23.59	23.59	-7.20%	11,248,925
Jul 17, 2026	29.33	29.33	25.40	25.42	25.42	-11.89%	9,320,719
Jul 16, 2026	30.33	30.66	28.78	28.85	28.85	-6.06%	8,328,336
Jul 15, 2026	32.20	32.69	30.44	30.71	30.71	-4.27%	6,364,122
Jul 14, 2026	33.01	33.20	30.50	32.08	32.08	-2.79%	9,274,500
Jul 13, 2026	36.93	37.21	32.81	33.00	33.00	-11.55%	10,728,808
Jul 10, 2026	37.66	39.42	37.21	37.31	37.31	0.16%	9,315,409
Jul 9, 2026	36.05	37.38	34.00	37.25	37.25	5.58%	8,090,312
Jul 8, 2026	36.76	36.92	34.71	35.28	35.28	-3.42%	7,116,509
Jul 7, 2026	37.80	38.30	36.00	36.53	36.53	-4.12%	6,212,804
Jul 6, 2026	40.30	41.35	36.80	38.10	38.10	-5.08%	8,900,596
Jul 3, 2026	40.74	41.95	40.04	40.14	40.14	-2.74%	7,872,763
Jul 2, 2026	42.00	44.12	41.03	41.27	41.27	-4.33%	8,458,084
Jul 1, 2026	44.32	45.48	42.67	43.14	43.14	0.16%	8,258,551
Jun 30, 2026	40.49	43.20	39.22	43.07	43.07	6.27%	7,944,962
Jun 29, 2026	43.33	43.62	39.40	40.53	40.53	-5.96%	11,674,556
Jun 26, 2026	44.13	44.95	42.68	43.10	43.10	-2.86%	7,586,373
Jun 25, 2026	44.50	45.28	43.73	44.37	44.37	-0.15%	7,301,540
Jun 24, 2026	43.91	44.70	42.70	44.50	44.44	0.79%	8,668,163
Jun 23, 2026	44.31	44.96	43.10	44.15	44.09	-0.63%	9,837,061
Jun 22, 2026	44.57	45.97	42.88	44.43	44.37	-0.38%	13,901,156
Jun 18, 2026	41.30	45.42	41.22	44.60	44.54	7.96%	12,351,230
Jun 17, 2026	39.20	41.99	39.20	41.31	41.25	2.76%	12,848,610
Jun 16, 2026	36.24	41.45	36.24	40.20	40.14	11.57%	17,981,650
Jun 15, 2026	35.28	36.41	35.10	36.03	35.98	3.18%	8,489,728