SHA:688187 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	44.65	45.38	44.37	45.28	-	1.18%	2,793,725
Sep 15, 2026	44.88	45.24	44.53	44.75	44.75	-0.86%	2,129,283
Sep 14, 2026	45.00	45.50	44.81	45.14	45.14	-0.13%	2,135,703
Sep 11, 2026	45.80	45.80	44.64	45.20	45.20	-1.09%	4,547,555
Sep 10, 2026	45.67	45.99	45.33	45.70	45.70	-0.87%	2,256,669
Sep 9, 2026	46.50	46.58	45.91	46.10	46.10	-0.45%	2,171,011
Sep 8, 2026	46.63	46.83	46.28	46.31	46.31	-0.98%	2,701,221
Sep 7, 2026	46.46	47.17	46.40	46.77	46.77	0.95%	4,298,526
Sep 4, 2026	46.35	47.10	46.00	46.33	46.33	0.46%	3,988,396
Sep 3, 2026	46.56	46.57	45.84	46.12	46.12	-0.07%	2,767,115
Sep 2, 2026	46.51	46.57	45.88	46.15	46.15	-1.62%	3,627,276
Sep 1, 2026	46.89	47.17	46.51	46.91	46.91	-0.36%	3,491,096
Aug 31, 2026	47.52	47.52	46.03	47.08	47.08	-1.22%	7,040,543
Aug 28, 2026	48.19	48.19	47.60	47.66	47.66	-1.12%	3,414,844
Aug 27, 2026	47.40	48.44	47.01	48.20	48.20	1.45%	4,888,101
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