SHA:688191 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	24.87	25.66	24.72	25.39	25.39	2.05%	3,046,905
Aug 14, 2025	25.43	25.57	24.70	24.88	24.88	-2.66%	5,169,816
Aug 13, 2025	26.42	26.90	24.80	25.56	25.56	-3.33%	7,550,546
Aug 12, 2025	26.98	27.08	26.38	26.44	26.44	-1.93%	2,797,610
Aug 11, 2025	26.52	27.90	26.52	26.96	26.96	-0.04%	2,755,045
Aug 8, 2025	26.80	27.03	26.50	26.97	26.97	0.60%	1,743,552
Aug 7, 2025	27.46	27.54	26.76	26.81	26.81	-2.37%	2,188,906
Aug 6, 2025	27.45	27.65	27.15	27.46	27.46	0.70%	1,533,222
Aug 5, 2025	27.64	28.08	27.21	27.27	27.27	-1.34%	2,407,373
Aug 4, 2025	26.50	27.66	26.50	27.64	27.64	3.44%	2,200,381
Aug 1, 2025	26.71	26.96	26.51	26.72	26.72	0.53%	950,439
Jul 31, 2025	26.70	27.27	26.46	26.58	26.58	0.08%	1,828,880
Jul 30, 2025	27.10	27.10	26.35	26.56	26.56	-1.37%	1,764,873
Jul 29, 2025	26.60	27.38	26.60	26.93	26.93	0.19%	1,987,588
Jul 28, 2025	27.32	27.55	26.70	26.88	26.88	-2.33%	3,380,929
Jul 25, 2025	27.78	27.78	27.08	27.52	27.52	-0.94%	2,225,056
Jul 24, 2025	26.80	28.04	26.66	27.78	27.78	2.81%	3,513,460
Jul 23, 2025	27.13	27.40	26.66	27.02	27.02	-0.41%	2,423,118
Jul 22, 2025	27.59	27.72	27.01	27.13	27.13	-1.67%	2,917,723
Jul 21, 2025	26.04	27.66	26.04	27.59	27.59	5.95%	5,064,014
Jul 18, 2025	24.20	26.13	24.20	26.04	26.04	4.66%	4,773,055
Jul 17, 2025	24.78	25.17	24.60	24.88	24.88	0.53%	1,851,558
Jul 16, 2025	24.63	24.83	24.40	24.75	24.75	0.41%	2,153,477
Jul 15, 2025	24.80	25.27	24.24	24.65	24.65	-1.24%	3,410,183
Jul 14, 2025	25.61	25.70	24.83	24.96	24.96	-1.85%	3,075,005
Jul 11, 2025	25.33	25.71	25.10	25.43	25.43	0.32%	2,905,012
Jul 10, 2025	25.96	26.58	25.01	25.35	25.35	-4.66%	5,698,815
Jul 9, 2025	26.00	27.96	25.82	26.59	26.59	2.31%	6,074,283
Jul 8, 2025	24.99	26.35	24.99	25.99	25.99	3.22%	4,275,877
Jul 7, 2025	25.33	25.33	24.37	25.18	25.18	0.16%	4,162,403
Jul 4, 2025	25.28	25.65	24.95	25.14	25.14	-1.26%	3,232,458
Jul 3, 2025	24.45	25.50	24.20	25.46	25.46	4.30%	5,280,477
Jul 2, 2025	24.01	24.54	23.60	24.41	24.41	0.66%	3,420,415
Jul 1, 2025	23.78	24.36	23.51	24.25	24.25	1.98%	4,720,604
Jun 30, 2025	22.20	24.62	22.00	23.78	23.78	8.44%	10,213,204
Jun 27, 2025	20.88	22.15	20.69	21.93	21.93	4.98%	7,130,201
Jun 26, 2025	21.28	21.35	20.40	20.89	20.89	-0.43%	4,368,399
Jun 25, 2025	21.03	21.13	20.71	20.98	20.98	0.19%	3,063,525
Jun 24, 2025	20.75	21.03	20.60	20.94	20.94	0.92%	3,180,030
Jun 23, 2025	20.35	20.78	20.00	20.75	20.75	1.52%	2,783,575
Jun 20, 2025	20.52	20.90	20.20	20.44	20.44	-0.58%	2,160,786
Jun 19, 2025	21.18	21.55	20.36	20.56	20.56	-3.56%	3,662,982
Jun 18, 2025	20.99	21.58	20.93	21.32	21.32	0.28%	3,040,926
Jun 17, 2025	21.90	22.20	20.72	21.26	21.26	-2.70%	5,450,113
Jun 16, 2025	20.40	21.96	20.00	21.85	21.85	9.25%	6,025,070
Jun 13, 2025	20.48	21.08	20.00	20.00	20.00	-2.91%	2,735,783
Jun 12, 2025	20.45	20.83	20.38	20.60	20.60	0.59%	2,000,813
Jun 11, 2025	20.35	20.62	19.92	20.48	20.48	2.14%	2,583,674
Jun 10, 2025	20.22	20.99	19.88	20.05	20.05	-0.69%	4,632,897
Jun 9, 2025	19.00	20.23	18.90	20.19	20.19	5.10%	5,170,119