SHA:688187 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	47.50	48.39	47.15	47.51	47.51	0.21%	4,387,417
Aug 25, 2026	47.59	47.80	46.77	47.41	47.41	-0.44%	3,124,023
Aug 24, 2026	47.60	48.49	47.31	47.62	47.62	0.04%	4,828,785
Aug 21, 2026	46.58	48.45	46.58	47.60	47.60	1.38%	5,118,694
Aug 20, 2026	49.10	49.10	46.57	46.95	46.95	-4.40%	9,348,443
Aug 19, 2026	49.00	50.12	48.72	49.11	49.11	-1.44%	7,274,792
Aug 18, 2026	49.00	50.18	48.22	49.83	49.83	1.51%	6,982,742
Aug 17, 2026	49.50	49.50	48.70	49.09	49.09	-0.32%	7,050,320
Aug 14, 2026	49.65	50.66	49.09	49.25	49.25	-0.59%	4,805,521
Aug 13, 2026	50.19	50.89	49.37	49.54	49.54	-1.41%	5,005,045
Aug 12, 2026	49.00	50.46	49.00	50.25	50.25	1.58%	5,417,631
Aug 11, 2026	49.88	51.00	49.29	49.47	49.47	-1.41%	6,406,210
Aug 10, 2026	49.99	50.33	49.39	50.18	50.18	0.84%	5,946,707
Aug 7, 2026	49.06	50.30	48.70	49.76	49.76	1.43%	6,411,579
Aug 6, 2026	49.81	49.99	48.79	49.74	49.06	-0.82%	7,182,108
Aug 5, 2026	50.10	50.53	49.44	50.15	49.46	0.50%	7,475,102
Aug 4, 2026	49.46	50.14	49.02	49.90	49.22	0.20%	6,763,421
Aug 3, 2026	48.07	50.15	47.61	49.80	49.12	5.33%	10,503,843
Jul 31, 2026	48.31	48.87	47.25	47.28	46.63	0.15%	8,676,575
Jul 30, 2026	46.52	47.78	46.00	47.21	46.56	0.47%	7,533,908
Jul 29, 2026	45.46	47.38	45.00	46.99	46.35	3.85%	8,150,856
Jul 28, 2026	45.68	45.80	45.00	45.25	44.63	-2.48%	6,313,373
Jul 27, 2026	45.49	46.55	45.41	46.40	45.77	1.98%	5,602,547
Jul 24, 2026	47.06	47.06	45.48	45.50	44.88	-4.43%	6,844,548
Jul 23, 2026	47.15	47.65	46.81	47.61	46.96	1.30%	5,505,042
Jul 22, 2026	48.77	49.00	46.78	47.00	46.36	-4.65%	9,001,779
Jul 21, 2026	47.20	49.62	47.20	49.29	48.62	2.52%	12,615,178
Jul 20, 2026	45.99	48.30	44.44	48.08	47.42	5.14%	13,618,969
Jul 17, 2026	47.20	47.60	44.22	45.73	45.10	-3.93%	13,502,096
Jul 16, 2026	47.50	48.40	47.00	47.60	46.95	0.21%	8,481,056
Jul 15, 2026	48.26	48.38	46.84	47.50	46.85	-1.41%	10,278,553
Jul 14, 2026	49.53	49.53	47.04	48.18	47.52	-1.87%	12,910,804
Jul 13, 2026	50.70	51.03	48.98	49.10	48.43	-3.57%	13,406,317
Jul 10, 2026	54.78	55.50	50.91	50.92	50.22	-7.06%	21,882,162
Jul 9, 2026	53.17	54.82	51.91	54.79	54.04	3.05%	15,553,746
Jul 8, 2026	55.75	55.93	53.17	53.17	52.44	-5.02%	15,223,745
Jul 7, 2026	56.55	57.56	55.16	55.98	55.21	-1.86%	19,999,192
Jul 6, 2026	58.00	58.49	55.60	57.04	56.26	-0.78%	13,981,354
Jul 3, 2026	59.69	60.29	57.44	57.49	56.70	-3.81%	16,353,857
Jul 2, 2026	63.14	63.62	59.50	59.77	58.95	-7.33%	24,643,108
Jul 1, 2026	69.25	69.27	63.38	64.50	63.62	-6.06%	29,012,190
Jun 30, 2026	63.90	68.72	62.68	68.66	67.72	10.28%	31,275,806
Jun 29, 2026	62.00	64.75	60.05	62.26	61.41	4.41%	29,529,538
Jun 26, 2026	60.00	63.27	58.80	59.63	58.81	-1.36%	20,972,491
Jun 25, 2026	61.52	62.30	59.80	60.45	59.62	-1.34%	16,186,002
Jun 24, 2026	61.00	63.75	60.31	61.27	60.43	-0.50%	17,349,718
Jun 23, 2026	59.88	62.78	58.50	61.58	60.74	1.85%	20,832,655
Jun 22, 2026	59.88	62.58	59.40	60.46	59.63	3.00%	22,073,832
Jun 18, 2026	58.91	59.78	57.99	58.70	57.90	0.14%	16,310,600
Jun 17, 2026	56.51	58.78	56.30	58.62	57.82	2.64%	12,150,090