SHA:688191 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	22.07	22.07	20.83	21.30	21.30	-2.02%	5,961,870
Aug 21, 2026	21.73	21.98	20.66	21.74	21.74	0.32%	4,772,111
Aug 20, 2026	21.36	22.20	20.84	21.67	21.67	2.22%	6,794,287
Aug 19, 2026	22.50	22.98	21.00	21.20	21.20	-8.82%	8,160,920
Aug 18, 2026	23.50	23.63	22.45	23.25	23.25	-1.90%	8,394,333
Aug 17, 2026	24.17	24.53	22.60	23.70	23.70	-0.17%	12,746,722
Aug 14, 2026	22.00	24.18	21.70	23.74	23.74	8.50%	13,120,624
Aug 13, 2026	22.01	22.46	21.81	21.88	21.88	-0.50%	7,065,105
Aug 12, 2026	21.61	22.69	21.61	21.99	21.99	1.52%	7,434,600
Aug 11, 2026	21.23	21.79	20.92	21.66	21.66	0.05%	6,528,384
Aug 10, 2026	22.14	22.14	20.96	21.65	21.65	1.03%	8,699,759
Aug 7, 2026	21.99	22.39	20.12	21.43	21.43	1.90%	13,449,252
Aug 6, 2026	20.06	21.30	19.70	21.03	21.03	4.84%	9,776,731
Aug 5, 2026	18.17	20.39	18.02	20.06	20.06	10.10%	11,388,200
Aug 4, 2026	17.50	18.42	17.28	18.22	18.22	5.50%	8,214,096
Aug 3, 2026	17.39	17.85	16.93	17.27	17.27	-1.65%	8,038,287
Jul 31, 2026	17.24	18.68	17.24	17.56	17.56	5.97%	11,152,417
Jul 30, 2026	18.54	18.57	16.38	16.57	16.57	-8.86%	9,991,195
Jul 29, 2026	19.00	19.03	17.70	18.18	18.18	-4.11%	8,601,674
Jul 28, 2026	19.10	20.20	18.76	18.96	18.96	-2.77%	10,498,122
Jul 27, 2026	18.30	19.50	17.92	19.50	19.50	6.56%	8,268,309
Jul 24, 2026	19.01	19.24	18.05	18.30	18.30	-4.44%	7,852,583
Jul 23, 2026	19.14	19.58	18.65	19.15	19.15	0.95%	7,327,820
Jul 22, 2026	19.30	20.16	18.69	18.97	18.97	-1.40%	11,381,948
Jul 21, 2026	18.20	19.24	15.59	19.24	19.24	8.27%	16,975,060
Jul 20, 2026	20.44	20.97	17.02	17.77	17.77	-10.70%	16,847,964
Jul 17, 2026	22.53	22.54	19.63	19.90	19.90	-10.52%	12,203,611
Jul 16, 2026	23.80	23.80	21.96	22.24	22.24	-6.16%	8,237,260
Jul 15, 2026	24.73	24.92	23.56	23.70	23.70	-2.35%	8,212,750
Jul 14, 2026	25.20	25.20	23.16	24.27	24.27	-1.62%	14,322,421
Jul 13, 2026	27.00	27.74	24.45	24.67	24.67	-7.71%	8,304,276
Jul 10, 2026	27.10	28.69	26.67	26.73	26.73	-2.62%	7,577,187
Jul 9, 2026	28.10	28.10	25.61	27.45	27.45	-1.58%	10,082,760
Jul 8, 2026	29.40	29.85	27.81	27.89	27.89	-4.81%	7,006,085
Jul 7, 2026	31.62	33.22	29.00	29.30	29.30	-4.56%	8,697,628
Jul 6, 2026	32.14	32.60	30.25	30.70	30.70	-4.98%	6,845,471
Jul 3, 2026	33.16	34.25	32.18	32.31	32.31	-2.56%	7,063,813
Jul 2, 2026	36.24	37.24	32.99	33.16	33.16	-8.04%	9,659,636
Jul 1, 2026	35.80	36.90	35.18	36.06	36.06	1.01%	7,391,738
Jun 30, 2026	32.57	35.84	31.90	35.70	35.70	11.11%	9,918,153
Jun 29, 2026	34.19	35.00	31.51	32.13	32.13	-5.97%	7,773,122
Jun 26, 2026	35.33	35.66	33.50	34.17	34.17	-3.28%	7,002,949
Jun 25, 2026	35.82	35.83	34.89	35.33	35.33	-0.25%	7,533,563
Jun 24, 2026	36.90	37.02	35.00	35.42	35.42	-4.11%	7,076,447
Jun 23, 2026	39.00	39.82	36.51	36.94	36.94	-4.99%	9,171,337
Jun 22, 2026	39.28	39.28	37.32	38.88	38.88	-0.64%	9,921,061
Jun 18, 2026	37.36	39.40	36.14	39.13	39.13	5.67%	10,183,360
Jun 17, 2026	36.51	38.01	35.89	37.03	37.03	1.95%	8,279,456
Jun 16, 2026	32.92	36.87	32.77	36.32	36.32	10.56%	15,156,750
Jun 15, 2026	32.16	34.55	31.78	32.85	32.85	3.53%	8,651,336