SHA:688199 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	22.90	23.27	22.48	23.16	23.16	0.56%	2,505,859
Aug 20, 2026	23.27	23.71	22.85	23.03	23.03	-0.43%	3,228,599
Aug 19, 2026	23.80	24.13	22.90	23.13	23.13	-4.74%	4,737,693
Aug 18, 2026	23.98	24.56	23.86	24.28	24.28	0.66%	3,715,512
Aug 17, 2026	23.28	24.26	23.01	24.12	24.12	3.61%	4,055,046
Aug 14, 2026	22.61	23.35	22.61	23.28	23.28	3.37%	4,240,838
Aug 13, 2026	23.49	23.56	22.45	22.52	22.52	-3.18%	4,905,883
Aug 12, 2026	23.07	23.47	22.93	23.26	23.26	0.61%	2,598,037
Aug 11, 2026	23.02	23.37	22.86	23.12	23.12	-0.43%	2,992,394
Aug 10, 2026	23.58	23.69	22.91	23.22	23.22	-1.23%	3,926,511
Aug 7, 2026	22.70	23.75	22.57	23.51	23.51	2.98%	5,315,477
Aug 6, 2026	22.07	22.86	21.94	22.83	22.83	2.79%	6,071,799
Aug 5, 2026	21.25	22.35	21.20	22.21	22.21	4.17%	5,066,214
Aug 4, 2026	20.76	21.49	20.71	21.32	21.32	3.50%	4,371,237
Aug 3, 2026	20.27	20.76	20.07	20.60	20.60	1.13%	4,371,905
Jul 31, 2026	20.69	21.17	20.37	20.37	20.37	2.77%	6,522,785
Jul 30, 2026	20.57	20.81	19.57	19.82	19.82	-6.16%	6,191,441
Jul 29, 2026	20.72	21.12	19.83	21.12	21.12	1.93%	7,671,730
Jul 28, 2026	20.64	22.50	20.62	20.72	20.72	-0.62%	8,007,506
Jul 27, 2026	20.04	20.88	19.85	20.85	20.85	3.17%	4,716,901
Jul 24, 2026	19.90	20.59	19.81	20.21	20.21	-0.15%	4,627,408
Jul 23, 2026	20.12	20.64	19.89	20.24	20.24	-0.54%	4,134,008
Jul 22, 2026	20.36	20.97	20.00	20.35	20.35	-0.05%	6,848,850
Jul 21, 2026	19.64	20.39	18.03	20.36	20.36	5.88%	10,444,825
Jul 20, 2026	22.30	22.31	18.83	19.23	19.23	-11.30%	11,334,169
Jul 17, 2026	23.60	23.88	21.61	21.68	21.68	-8.95%	7,874,944
Jul 16, 2026	25.50	25.77	23.45	23.81	23.81	-7.89%	7,893,767
Jul 15, 2026	26.30	26.85	25.48	25.85	25.85	-1.97%	6,279,479
Jul 14, 2026	26.71	27.01	25.61	26.37	26.37	-1.57%	7,575,767
Jul 13, 2026	28.76	29.33	26.33	26.79	26.79	-7.84%	8,478,278
Jul 10, 2026	30.13	32.40	29.02	29.07	29.07	-3.52%	10,548,020
Jul 9, 2026	28.79	30.23	28.19	30.13	30.13	4.65%	6,197,360
Jul 8, 2026	30.02	30.18	27.95	28.79	28.79	-4.00%	6,312,522
Jul 7, 2026	30.00	30.58	29.58	29.99	29.99	-1.45%	6,133,740
Jul 6, 2026	31.61	31.67	29.51	30.43	30.43	-2.56%	9,184,596
Jul 3, 2026	33.68	33.99	31.21	31.23	31.23	-8.36%	10,633,322
Jul 2, 2026	33.73	35.76	32.40	34.08	34.08	-0.84%	11,750,488
Jul 1, 2026	34.28	35.80	33.68	34.37	34.37	-0.46%	12,971,482
Jun 30, 2026	34.18	34.90	33.48	34.53	34.53	1.41%	11,265,090
Jun 29, 2026	34.32	36.15	32.51	34.05	34.05	0.09%	11,697,271
Jun 26, 2026	33.31	34.69	33.05	34.02	34.02	1.25%	9,894,609
Jun 25, 2026	34.90	35.00	33.19	33.66	33.60	-3.28%	9,380,939
Jun 24, 2026	32.50	35.20	32.21	34.80	34.74	4.82%	10,870,629
Jun 23, 2026	32.28	34.26	31.86	33.20	33.14	2.85%	11,967,041
Jun 22, 2026	31.15	32.28	30.62	32.28	32.22	4.77%	10,315,379
Jun 18, 2026	30.14	30.90	29.70	30.81	30.76	1.22%	7,462,322
Jun 17, 2026	29.85	30.67	29.83	30.44	30.39	0.73%	6,660,148
Jun 16, 2026	30.00	30.59	29.88	30.22	30.17	0.53%	8,356,141
Jun 15, 2026	28.20	30.12	28.20	30.06	30.01	7.36%	10,651,820
Jun 12, 2026	30.00	30.10	27.80	28.00	27.95	-4.86%	11,496,450