SHA:688197 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	33.11	35.36	32.20	32.42	32.42	-2.93%	5,495,817
Aug 31, 2026	34.56	34.59	31.82	33.40	33.40	-4.41%	5,061,446
Aug 28, 2026	34.99	35.66	34.52	34.94	34.94	0.32%	1,513,784
Aug 27, 2026	35.02	35.41	33.86	34.83	34.83	-1.11%	2,763,584
Aug 26, 2026	36.32	37.48	35.01	35.22	35.22	-1.10%	2,100,106
Aug 25, 2026	34.86	36.80	34.86	35.61	35.61	-1.63%	1,723,721
Aug 24, 2026	36.97	38.45	35.74	36.20	36.20	-4.00%	2,156,542
Aug 21, 2026	38.43	39.93	36.67	37.71	37.71	-3.21%	3,787,327
Aug 20, 2026	37.68	40.64	37.37	38.96	38.96	8.43%	6,217,967
Aug 19, 2026	36.75	37.13	34.89	35.93	35.93	-3.31%	2,567,751
Aug 18, 2026	37.24	37.33	36.06	37.16	37.16	-0.38%	2,051,559
Aug 17, 2026	37.20	37.96	36.30	37.30	37.30	-0.53%	1,698,983
Aug 14, 2026	37.07	38.33	35.98	37.50	37.50	1.27%	2,067,895
Aug 13, 2026	36.85	38.57	36.26	37.03	37.03	0.98%	2,962,344
Aug 12, 2026	37.00	37.67	36.40	36.67	36.67	-0.54%	1,671,634
Aug 11, 2026	35.82	38.08	35.82	36.87	36.87	1.79%	2,860,535
Aug 10, 2026	36.31	37.37	35.50	36.22	36.22	0.06%	2,992,772
Aug 7, 2026	32.64	36.25	32.24	36.20	36.20	10.91%	4,571,142
Aug 6, 2026	33.23	33.45	32.10	32.64	32.64	-1.33%	2,036,658
Aug 5, 2026	32.13	33.21	32.00	33.08	33.08	2.92%	1,988,691
Aug 4, 2026	31.80	33.18	31.80	32.14	32.14	1.07%	2,012,458
Aug 3, 2026	33.00	33.05	31.57	31.80	31.80	-1.43%	1,499,196
Jul 31, 2026	32.20	32.88	31.87	32.26	32.26	1.26%	1,761,923
Jul 30, 2026	34.44	34.44	31.31	31.86	31.86	-6.02%	2,625,389
Jul 29, 2026	35.04	35.64	33.53	33.90	33.90	-3.91%	2,746,980
Jul 28, 2026	36.52	36.98	34.60	35.28	35.28	-3.40%	2,043,850
Jul 27, 2026	34.27	36.58	34.03	36.52	36.52	5.55%	2,810,044
Jul 24, 2026	36.31	36.44	34.40	34.60	34.60	-5.15%	3,333,852
Jul 23, 2026	37.11	38.00	35.76	36.48	36.48	-3.06%	2,757,346
Jul 22, 2026	37.69	40.08	37.02	37.63	37.63	-	4,057,042
Jul 21, 2026	38.30	38.30	34.24	37.63	37.63	-1.10%	4,648,101
Jul 20, 2026	36.79	39.86	36.12	38.05	38.05	4.02%	5,001,571
Jul 17, 2026	43.00	44.02	36.50	36.58	36.58	-11.34%	5,835,987
Jul 16, 2026	41.80	44.00	40.60	41.26	41.26	-4.84%	4,645,010
Jul 15, 2026	40.88	45.95	40.00	43.36	43.36	6.67%	7,038,724
Jul 14, 2026	38.51	41.98	37.65	40.65	40.65	3.80%	4,348,435
Jul 13, 2026	40.25	42.18	38.99	39.16	39.16	-4.70%	4,018,719
Jul 10, 2026	37.77	43.65	37.18	41.09	41.09	8.79%	6,163,176
Jul 9, 2026	37.44	39.29	35.00	37.77	37.77	-0.66%	4,153,809
Jul 8, 2026	39.90	40.68	37.80	38.02	38.02	-4.04%	4,506,462
Jul 7, 2026	41.20	42.70	39.25	39.62	39.62	-7.86%	7,271,720
Jul 6, 2026	37.23	45.00	37.00	43.00	43.00	14.67%	9,902,993
Jul 3, 2026	36.76	37.86	36.09	37.50	37.50	3.59%	2,035,014
Jul 2, 2026	36.49	37.88	35.60	36.20	36.20	0.30%	2,824,513
Jul 1, 2026	33.43	36.49	32.68	36.09	36.09	8.02%	2,800,903
Jun 30, 2026	33.78	34.24	32.73	33.41	33.41	-1.33%	1,945,650
Jun 29, 2026	31.17	34.49	30.65	33.86	33.86	8.53%	2,791,979
Jun 26, 2026	32.00	33.03	31.06	31.20	31.20	-3.70%	1,335,705
Jun 25, 2026	32.68	33.12	31.04	32.40	32.40	-1.52%	1,637,165
Jun 24, 2026	32.97	34.28	32.80	32.90	32.90	-1.08%	1,851,689