SHA:688215 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	45.05	45.95	43.02	44.60	44.60	-0.11%	1,093,830
Aug 24, 2026	45.99	46.00	43.01	44.65	44.65	-1.54%	1,202,495
Aug 21, 2026	45.00	45.80	43.18	45.35	45.35	2.67%	1,281,552
Aug 20, 2026	43.29	46.00	43.29	44.17	44.17	2.53%	1,537,125
Aug 19, 2026	46.36	46.91	42.88	43.08	43.08	-7.79%	1,836,407
Aug 18, 2026	45.12	47.28	44.87	46.72	46.72	2.91%	1,211,450
Aug 17, 2026	44.41	45.60	43.95	45.40	45.40	3.18%	1,375,873
Aug 14, 2026	43.17	44.46	43.07	44.00	44.00	0.92%	1,465,475
Aug 13, 2026	44.05	44.90	43.15	43.60	43.60	-	1,502,814
Aug 12, 2026	44.00	44.90	42.68	43.60	43.60	-1.78%	1,839,638
Aug 11, 2026	44.38	44.85	43.20	44.39	44.39	0.05%	1,680,284
Aug 10, 2026	43.70	45.67	42.57	44.37	44.37	1.53%	2,969,802
Aug 7, 2026	41.50	44.55	41.50	43.70	43.70	5.56%	2,791,752
Aug 6, 2026	39.20	42.35	37.50	41.40	41.40	8.55%	3,346,561
Aug 5, 2026	34.36	38.25	34.14	38.14	38.14	10.68%	2,143,697
Aug 4, 2026	32.50	35.00	32.50	34.46	34.46	5.90%	1,615,389
Aug 3, 2026	31.27	32.56	30.86	32.54	32.54	4.63%	1,495,415
Jul 31, 2026	31.65	31.85	30.81	31.10	31.10	3.94%	1,236,460
Jul 30, 2026	30.71	31.59	29.33	29.92	29.92	-4.74%	1,366,259
Jul 29, 2026	31.50	31.62	30.10	31.41	31.41	1.52%	890,312
Jul 28, 2026	31.13	33.33	30.82	30.94	30.94	-2.43%	988,744
Jul 27, 2026	30.79	31.79	30.20	31.71	31.71	2.52%	843,654
Jul 24, 2026	30.84	31.17	29.89	30.93	30.93	0.19%	920,710
Jul 23, 2026	30.75	31.33	30.20	30.87	30.87	0.55%	1,135,327
Jul 22, 2026	32.29	33.23	30.50	30.70	30.70	-4.92%	2,039,907
Jul 21, 2026	31.54	33.06	29.00	32.29	32.29	3.79%	2,055,267
Jul 20, 2026	33.81	34.75	30.52	31.11	31.11	-7.30%	1,984,598
Jul 17, 2026	35.01	36.35	33.28	33.56	33.56	-6.65%	1,189,910
Jul 16, 2026	36.60	36.60	35.50	35.95	35.95	-1.13%	802,065
Jul 15, 2026	35.80	37.50	35.68	36.36	36.36	0.25%	733,635
Jul 14, 2026	35.82	36.59	35.04	36.27	36.27	-1.12%	915,024
Jul 13, 2026	38.95	39.25	36.38	36.68	36.68	-4.90%	1,193,325
Jul 10, 2026	38.89	39.88	37.01	38.57	38.57	0.23%	996,695
Jul 9, 2026	38.32	38.50	36.62	38.48	38.48	2.75%	1,195,853
Jul 8, 2026	37.63	38.25	36.66	37.45	37.45	-1.08%	868,030
Jul 7, 2026	39.38	39.38	37.04	37.86	37.86	-1.84%	1,141,191
Jul 6, 2026	42.63	42.63	38.10	38.57	38.57	-6.88%	1,553,438
Jul 3, 2026	41.50	42.49	40.38	41.42	41.42	1.30%	1,585,605
Jul 2, 2026	39.00	43.50	38.67	40.89	40.89	4.50%	2,322,795
Jul 1, 2026	40.50	41.19	38.90	39.13	39.13	-2.56%	947,150
Jun 30, 2026	38.98	40.53	38.38	40.16	40.16	3.59%	1,270,868
Jun 29, 2026	39.30	39.40	38.09	38.77	38.77	0.31%	933,076
Jun 26, 2026	40.47	40.47	38.23	38.65	38.65	-3.62%	997,944
Jun 25, 2026	40.97	41.48	39.67	40.10	40.10	-2.15%	1,068,741
Jun 24, 2026	40.00	41.20	39.55	40.98	40.98	0.99%	1,290,484
Jun 23, 2026	41.00	41.45	39.95	40.58	40.58	1.86%	1,591,413
Jun 22, 2026	43.07	43.08	39.20	39.84	39.84	-6.61%	2,501,367
Jun 18, 2026	42.31	42.96	41.85	42.66	42.66	-0.12%	1,115,703
Jun 17, 2026	43.71	44.11	42.52	42.71	42.71	-2.29%	1,282,153
Jun 16, 2026	46.59	46.60	43.70	43.71	43.71	-4.63%	1,412,061