SHA:688188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	105.25	106.50	104.01	105.24	105.24	-0.01%	1,827,997
Aug 7, 2026	105.88	106.75	104.15	105.25	105.25	-1.17%	2,517,792
Aug 6, 2026	106.52	108.09	105.72	106.50	106.50	-1.02%	2,298,185
Aug 5, 2026	104.94	108.58	104.50	107.60	107.60	2.00%	3,373,974
Aug 4, 2026	103.49	107.20	102.28	105.49	105.49	1.92%	3,230,811
Aug 3, 2026	104.20	105.30	102.50	103.50	103.50	-1.16%	2,583,133
Jul 31, 2026	106.21	106.21	103.21	104.71	104.71	-0.59%	4,216,090
Jul 30, 2026	101.25	106.26	101.11	105.33	105.33	3.14%	4,288,783
Jul 29, 2026	99.03	103.37	98.82	102.12	102.12	3.12%	3,507,586
Jul 28, 2026	98.59	100.19	97.72	99.03	99.03	-0.67%	2,523,510
Jul 27, 2026	97.20	100.26	96.99	99.70	99.70	1.30%	2,478,860
Jul 24, 2026	96.88	99.30	96.06	98.42	98.42	-0.10%	2,421,685
Jul 23, 2026	97.69	98.58	96.19	98.52	98.52	1.53%	2,206,254
Jul 22, 2026	100.00	100.24	97.02	97.04	97.04	-3.57%	3,595,351
Jul 21, 2026	94.02	102.70	93.80	100.63	100.63	5.13%	6,022,702
Jul 20, 2026	91.16	96.20	88.50	95.72	95.72	6.00%	4,845,083
Jul 17, 2026	93.73	94.88	89.24	90.30	90.30	-3.94%	4,343,108
Jul 16, 2026	93.80	96.08	92.00	94.00	94.00	0.32%	4,043,264
Jul 15, 2026	94.58	94.77	92.35	93.70	93.70	-0.31%	3,873,499
Jul 14, 2026	94.50	94.91	90.80	93.99	93.99	0.04%	4,874,017
Jul 13, 2026	100.01	100.90	93.60	93.95	93.95	-7.44%	5,688,757
Jul 10, 2026	101.18	105.95	100.81	101.50	101.50	-0.75%	4,175,440
Jul 9, 2026	102.30	102.98	97.02	102.27	102.27	0.61%	5,223,207
Jul 8, 2026	100.78	103.51	100.03	101.65	101.65	0.69%	3,981,577
Jul 7, 2026	103.00	104.88	100.07	100.95	100.95	-2.09%	3,301,353
Jul 6, 2026	108.87	108.88	102.51	103.11	103.11	-5.13%	5,147,697
Jul 3, 2026	107.98	110.88	106.01	108.69	108.69	0.78%	4,309,550
Jul 2, 2026	106.00	112.07	103.10	107.85	107.85	0.61%	5,401,575
Jul 1, 2026	106.98	110.26	105.88	107.20	107.20	0.47%	4,756,631
Jun 30, 2026	99.74	107.37	98.72	106.70	106.70	6.75%	6,720,077
Jun 29, 2026	99.49	103.31	98.50	99.95	99.95	-0.87%	4,397,164
Jun 26, 2026	105.72	106.36	101.52	102.21	100.83	-4.13%	4,692,896
Jun 25, 2026	107.14	108.56	103.81	106.61	105.17	-0.78%	5,688,263
Jun 24, 2026	109.44	110.14	106.07	107.44	106.00	-2.51%	5,498,186
Jun 23, 2026	108.51	113.57	107.38	110.21	108.73	0.19%	6,542,993
Jun 22, 2026	120.57	120.57	104.19	110.00	108.52	-8.65%	14,295,423
Jun 18, 2026	121.61	124.59	119.29	120.42	118.80	-1.00%	5,925,682
Jun 17, 2026	115.63	122.86	115.63	121.64	120.00	4.88%	6,710,096
Jun 16, 2026	113.86	118.54	111.93	115.99	114.42	1.93%	6,367,187
Jun 15, 2026	111.86	114.54	111.43	113.79	112.25	1.87%	4,622,707
Jun 12, 2026	112.14	114.49	110.06	111.70	110.19	0.75%	5,056,182
Jun 11, 2026	108.65	111.79	106.58	110.86	109.37	1.45%	5,168,530
Jun 10, 2026	109.29	111.86	107.61	109.28	107.81	-1.16%	4,962,189
Jun 9, 2026	112.14	112.74	108.75	110.56	109.07	-0.26%	3,820,382
Jun 8, 2026	108.63	113.98	108.63	110.86	109.36	-1.23%	5,224,915
Jun 5, 2026	109.29	115.36	106.85	112.24	110.72	2.09%	5,579,674
Jun 4, 2026	108.57	110.67	106.94	109.94	108.45	0.17%	3,874,274
Jun 3, 2026	108.81	112.34	106.43	109.75	108.27	0.16%	4,724,310
Jun 2, 2026	111.14	112.11	107.14	109.57	108.10	-0.69%	4,279,734
Jun 1, 2026	115.69	116.44	110.19	110.33	108.84	-5.15%	5,085,319