SHA:688218 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	41.23	41.97	38.52	41.70	41.70	3.17%	3,596,126
Aug 24, 2026	41.09	41.60	39.44	40.42	40.42	-2.18%	3,656,511
Aug 21, 2026	39.90	42.08	38.90	41.32	41.32	3.09%	4,281,675
Aug 20, 2026	39.00	41.49	38.20	40.08	40.08	2.56%	6,238,541
Aug 19, 2026	46.70	46.70	38.00	39.08	39.08	-17.29%	9,455,492
Aug 18, 2026	46.10	47.45	45.54	47.25	47.25	2.83%	3,692,905
Aug 17, 2026	43.99	47.89	43.99	45.95	45.95	5.12%	3,570,059
Aug 14, 2026	43.14	44.07	41.98	43.71	43.71	1.94%	3,721,836
Aug 13, 2026	44.38	44.78	42.88	42.88	42.88	-3.51%	3,237,580
Aug 12, 2026	43.18	44.80	42.70	44.44	44.44	3.35%	4,498,673
Aug 11, 2026	41.28	43.40	40.08	43.00	43.00	5.76%	4,732,356
Aug 10, 2026	40.00	40.80	39.21	40.66	40.66	2.99%	4,136,151
Aug 7, 2026	38.50	39.83	37.50	39.48	39.48	2.09%	3,720,645
Aug 6, 2026	37.50	39.28	37.11	38.67	38.67	2.60%	4,427,637
Aug 5, 2026	34.27	37.98	34.27	37.69	37.69	9.50%	4,486,359
Aug 4, 2026	32.74	34.75	32.40	34.42	34.42	5.91%	3,914,848
Aug 3, 2026	31.90	33.29	31.50	32.50	32.50	0.87%	3,518,275
Jul 31, 2026	31.30	34.27	31.30	32.22	32.22	5.05%	4,888,242
Jul 30, 2026	32.65	33.34	29.72	30.67	30.67	-6.18%	6,576,758
Jul 29, 2026	36.75	36.75	31.06	32.69	32.69	-9.55%	6,676,022
Jul 28, 2026	37.42	38.38	35.52	36.14	36.14	-4.39%	3,919,963
Jul 27, 2026	36.95	38.80	36.80	37.80	37.80	0.27%	3,275,868
Jul 24, 2026	38.27	40.30	36.70	37.70	37.70	-3.68%	4,079,069
Jul 23, 2026	37.90	39.39	36.99	39.14	39.14	3.99%	3,838,539
Jul 22, 2026	38.61	39.76	37.20	37.64	37.64	-3.19%	6,519,168
Jul 21, 2026	33.56	39.00	32.98	38.88	38.88	15.58%	8,104,726
Jul 20, 2026	37.64	38.38	33.05	33.64	33.64	-8.24%	8,221,369
Jul 17, 2026	45.56	45.98	36.66	36.66	36.66	-20.01%	8,426,304
Jul 16, 2026	45.10	47.92	45.10	45.83	45.83	0.31%	4,964,430
Jul 15, 2026	43.18	48.88	43.18	45.69	45.69	5.89%	5,168,525
Jul 14, 2026	42.60	43.49	40.74	43.15	43.15	1.31%	4,349,671
Jul 13, 2026	45.70	46.39	42.57	42.59	42.59	-8.80%	4,500,932
Jul 10, 2026	47.47	48.03	46.00	46.70	46.70	-1.62%	3,469,484
Jul 9, 2026	46.20	47.50	44.30	47.47	47.47	2.75%	3,248,876
Jul 8, 2026	46.52	47.39	43.42	46.20	46.20	0.37%	5,263,099
Jul 7, 2026	48.98	49.60	45.39	46.03	46.03	-6.27%	4,181,750
Jul 6, 2026	50.00	51.49	47.78	49.11	49.11	-3.55%	4,472,633
Jul 3, 2026	49.80	52.99	49.39	50.92	50.92	1.98%	4,702,162
Jul 2, 2026	52.08	53.42	49.34	49.93	49.93	-4.44%	4,490,198
Jul 1, 2026	55.00	56.03	51.90	52.25	52.25	-4.93%	6,463,749
Jun 30, 2026	50.20	55.26	49.00	54.96	54.96	9.88%	6,850,525
Jun 29, 2026	49.53	51.00	46.46	50.02	50.02	1.77%	6,015,823
Jun 26, 2026	51.88	51.88	48.52	49.15	49.15	-4.93%	5,675,649
Jun 25, 2026	50.50	53.20	50.50	51.70	51.70	0.29%	4,390,153
Jun 24, 2026	52.29	53.09	50.23	51.55	51.55	-1.36%	3,926,259
Jun 23, 2026	54.50	55.97	52.26	52.26	52.26	-4.64%	5,151,985
Jun 22, 2026	53.95	55.20	52.58	54.80	54.80	-0.36%	6,351,556
Jun 18, 2026	55.47	57.45	54.00	55.00	55.00	0.36%	7,408,970
Jun 17, 2026	54.03	56.00	53.00	54.80	54.80	0.18%	5,416,452
Jun 16, 2026	53.50	55.26	52.45	54.70	54.70	1.58%	5,163,014