SHA:688196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	31.81	32.50	31.41	32.28	32.28	0.50%	2,406,151
Aug 26, 2026	34.25	34.29	31.23	32.12	32.12	-10.00%	4,685,337
Aug 25, 2026	34.16	35.95	33.70	35.69	35.69	4.48%	2,439,787
Aug 24, 2026	34.80	35.50	33.87	34.16	34.16	-0.99%	2,279,132
Aug 21, 2026	35.03	35.28	34.11	34.50	34.50	-2.49%	2,382,065
Aug 20, 2026	34.80	36.35	34.05	35.38	35.38	1.67%	2,922,447
Aug 19, 2026	35.99	37.88	34.66	34.80	34.80	-3.63%	4,017,681
Aug 18, 2026	35.23	37.19	35.22	36.11	36.11	1.80%	2,997,286
Aug 17, 2026	34.76	35.90	34.44	35.47	35.47	2.22%	2,079,386
Aug 14, 2026	35.00	35.30	34.31	34.70	34.70	-0.97%	1,123,878
Aug 13, 2026	35.30	35.65	34.80	35.04	35.04	-0.88%	1,279,893
Aug 12, 2026	34.63	35.44	34.34	35.35	35.35	2.08%	1,187,172
Aug 11, 2026	35.32	35.32	34.24	34.63	34.63	-1.54%	978,299
Aug 10, 2026	35.12	35.62	34.51	35.17	35.17	1.15%	1,517,564
Aug 7, 2026	34.30	34.81	33.61	34.77	34.77	0.78%	1,765,894
Aug 6, 2026	33.85	34.95	33.81	34.50	34.50	1.17%	2,043,053
Aug 5, 2026	34.55	34.59	33.71	34.10	34.10	-1.62%	1,914,778
Aug 4, 2026	34.95	34.95	33.85	34.66	34.66	0.38%	1,834,462
Aug 3, 2026	33.56	34.91	33.35	34.53	34.53	2.65%	1,773,560
Jul 31, 2026	32.78	34.32	32.78	33.64	33.64	1.17%	1,386,022
Jul 30, 2026	33.00	34.60	32.80	33.25	33.25	0.64%	1,880,490
Jul 29, 2026	32.12	33.27	31.90	33.04	33.04	3.02%	1,644,462
Jul 28, 2026	31.56	32.88	31.40	32.07	32.07	0.47%	1,452,581
Jul 27, 2026	31.05	32.07	30.38	31.92	31.92	1.14%	2,298,234
Jul 24, 2026	35.26	35.30	31.56	31.56	31.56	-8.02%	2,621,669
Jul 23, 2026	32.94	34.80	32.80	34.31	34.31	4.92%	2,896,475
Jul 22, 2026	31.00	32.88	30.76	32.70	32.70	3.78%	2,598,940
Jul 21, 2026	31.18	31.52	30.24	31.51	31.51	-0.03%	1,975,957
Jul 20, 2026	32.86	33.05	31.00	31.52	31.52	-1.19%	1,767,148
Jul 17, 2026	33.01	34.33	31.52	31.90	31.90	-4.97%	1,920,990
Jul 16, 2026	32.98	34.07	32.10	33.57	33.57	2.82%	1,883,000
Jul 15, 2026	32.46	33.32	32.32	32.65	32.65	-0.58%	1,802,841
Jul 14, 2026	32.93	33.10	32.02	32.84	32.84	0.95%	1,388,598
Jul 13, 2026	33.97	34.76	32.53	32.53	32.53	-5.41%	1,708,908
Jul 10, 2026	33.20	35.27	33.02	34.39	34.39	1.99%	1,616,386
Jul 9, 2026	34.50	34.50	33.01	33.72	33.72	-0.71%	1,455,444
Jul 8, 2026	34.80	34.80	33.75	33.96	33.96	-1.08%	1,308,699
Jul 7, 2026	36.16	36.16	34.16	34.33	34.33	-4.11%	1,576,607
Jul 6, 2026	38.80	39.10	35.72	35.80	35.80	-6.75%	3,160,976
Jul 3, 2026	37.70	38.66	36.92	38.39	38.39	3.59%	1,481,969
Jul 2, 2026	37.00	38.24	36.75	37.06	37.06	-	1,470,979
Jul 1, 2026	36.01	37.54	35.81	37.06	37.06	3.23%	1,388,306
Jun 30, 2026	36.80	37.40	35.61	35.90	35.90	-3.49%	1,637,170
Jun 29, 2026	35.64	38.30	34.51	37.20	37.20	3.71%	2,228,927
Jun 26, 2026	36.66	36.91	35.63	35.87	35.87	-2.84%	1,132,363
Jun 25, 2026	37.55	38.44	36.12	36.92	36.92	-2.04%	1,388,782
Jun 24, 2026	38.70	38.86	37.54	38.19	37.69	-2.00%	989,976
Jun 23, 2026	38.80	39.84	38.60	38.97	38.46	0.44%	1,515,201
Jun 22, 2026	39.01	39.03	37.36	38.80	38.29	-0.51%	1,855,822
Jun 18, 2026	39.43	39.80	38.62	39.00	38.49	-1.07%	1,075,938