SHA:688192 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	57.56	58.75	56.61	58.47	58.47	1.18%	6,217,470
Aug 26, 2026	59.90	61.87	57.57	57.79	57.79	-4.00%	6,545,654
Aug 25, 2026	59.00	61.68	58.22	60.20	60.20	1.74%	7,665,271
Aug 24, 2026	59.74	60.50	57.62	59.17	59.17	0.29%	8,387,598
Aug 21, 2026	60.45	61.10	58.10	59.00	59.00	-5.07%	9,050,663
Aug 20, 2026	61.49	62.32	59.28	62.15	62.15	5.34%	11,309,684
Aug 19, 2026	60.10	61.77	58.59	59.00	59.00	-3.66%	6,815,515
Aug 18, 2026	61.38	62.65	59.93	61.24	61.24	-0.15%	7,164,980
Aug 17, 2026	60.01	62.45	59.58	61.33	61.33	0.69%	7,425,687
Aug 14, 2026	60.99	62.49	59.20	60.91	60.91	-0.46%	9,258,784
Aug 13, 2026	57.52	63.66	57.52	61.19	61.19	4.08%	13,535,800
Aug 12, 2026	57.51	61.20	57.11	58.79	58.79	1.22%	11,268,930
Aug 11, 2026	54.79	61.49	54.79	58.08	58.08	3.99%	14,458,360
Aug 10, 2026	56.99	58.58	54.72	55.85	55.85	-0.27%	12,523,210
Aug 7, 2026	52.50	56.00	52.20	56.00	56.00	6.79%	11,997,580
Aug 6, 2026	53.81	54.30	51.60	52.44	52.44	-1.11%	8,266,352
Aug 5, 2026	49.98	54.33	49.98	53.03	53.03	5.51%	12,921,908
Aug 4, 2026	50.40	51.90	49.78	50.26	50.26	1.68%	9,040,465
Aug 3, 2026	51.07	51.50	48.30	49.43	49.43	-3.17%	9,660,103
Jul 31, 2026	52.00	52.68	50.78	51.05	51.05	-0.22%	7,842,355
Jul 30, 2026	52.70	53.46	50.63	51.16	51.16	-4.07%	8,216,683
Jul 29, 2026	53.05	54.98	52.40	53.33	53.33	-0.50%	9,270,888
Jul 28, 2026	55.98	56.50	53.23	53.60	53.60	-5.32%	10,187,750
Jul 27, 2026	54.50	57.30	53.95	56.61	56.61	1.82%	10,330,200
Jul 24, 2026	57.02	58.88	55.47	55.60	55.60	-4.70%	13,497,445
Jul 23, 2026	60.46	61.10	58.11	58.34	58.34	-4.14%	15,027,800
Jul 22, 2026	60.10	65.90	60.10	60.86	60.86	-1.49%	18,270,835
Jul 21, 2026	60.76	61.80	56.78	61.78	61.78	-1.75%	20,804,670
Jul 20, 2026	58.01	64.76	58.01	62.88	62.88	2.38%	18,395,030
Jul 17, 2026	62.10	66.00	58.33	61.42	61.42	-4.03%	24,379,125
Jul 16, 2026	66.00	69.58	62.30	64.00	64.00	-5.33%	29,150,339
Jul 15, 2026	62.66	67.60	62.00	67.60	67.60	20.01%	15,796,405
Jul 14, 2026	47.63	56.33	45.45	56.33	56.33	20.00%	8,584,526
Jul 13, 2026	46.80	48.50	46.04	46.94	46.94	0.38%	8,368,154
Jul 10, 2026	45.80	48.90	44.69	46.76	46.76	1.04%	8,422,093
Jul 9, 2026	44.73	48.20	43.80	46.28	46.28	2.43%	7,384,001
Jul 8, 2026	47.20	47.80	45.01	45.18	45.18	-2.23%	7,192,741
Jul 7, 2026	48.50	49.50	45.91	46.21	46.21	-6.65%	11,207,605
Jul 6, 2026	48.00	52.27	46.50	49.50	49.50	2.10%	14,127,945
Jul 3, 2026	44.28	49.00	43.92	48.48	48.48	11.12%	14,735,489
Jul 2, 2026	44.13	45.95	43.29	43.63	43.63	-0.41%	11,887,554
Jul 1, 2026	39.87	43.88	38.99	43.81	43.81	9.72%	10,662,538
Jun 30, 2026	40.78	41.60	39.73	39.93	39.93	-1.89%	6,703,056
Jun 29, 2026	36.54	41.38	35.97	40.70	40.70	11.54%	11,774,497
Jun 26, 2026	38.61	39.19	35.92	36.49	36.49	-6.56%	7,492,209
Jun 25, 2026	39.44	39.49	37.61	39.05	39.05	-1.91%	6,398,953
Jun 24, 2026	39.25	40.79	38.70	39.81	39.81	3.59%	8,447,915
Jun 23, 2026	37.32	39.38	37.10	38.43	38.43	2.23%	6,842,255
Jun 22, 2026	38.00	38.00	35.73	37.59	37.59	-0.97%	5,946,321
Jun 18, 2026	36.58	38.96	35.95	37.96	37.96	3.72%	7,068,258