SHA:688215 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	47.76	47.76	46.33	46.71	46.71	-0.83%	938,983
Sep 11, 2026	49.01	49.07	46.81	47.10	47.10	-3.68%	999,794
Sep 10, 2026	50.00	50.88	48.52	48.90	48.90	-2.04%	1,147,714
Sep 9, 2026	48.78	50.50	48.23	49.92	49.92	1.26%	1,202,579
Sep 8, 2026	47.99	49.50	47.40	49.30	49.30	3.25%	1,163,477
Sep 7, 2026	47.00	48.24	45.40	47.75	47.75	1.60%	1,280,999
Sep 4, 2026	50.32	50.34	46.45	47.00	47.00	-4.84%	2,079,625
Sep 3, 2026	46.71	50.79	46.50	49.39	49.39	5.76%	2,535,478
Sep 2, 2026	44.25	47.20	44.17	46.70	46.70	4.47%	1,473,678
Sep 1, 2026	46.92	47.68	44.61	44.70	44.70	-3.97%	1,443,770
Aug 31, 2026	44.54	46.96	44.50	46.55	46.55	3.47%	1,215,810
Aug 28, 2026	44.78	45.75	44.23	44.99	44.99	0.49%	1,008,463
Aug 27, 2026	44.87	45.35	44.20	44.77	44.77	-0.11%	970,196
Aug 26, 2026	44.81	45.80	44.53	44.82	44.82	0.49%	787,055
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