SHA:688218 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	40.99	42.96	38.99	42.62	42.62	6.52%	4,220,184
Sep 11, 2026	39.50	40.39	38.62	40.01	40.01	0.02%	2,032,813
Sep 10, 2026	40.56	40.80	39.43	40.00	40.00	-2.25%	2,001,461
Sep 9, 2026	41.70	41.70	40.01	40.92	40.92	0.10%	1,577,656
Sep 8, 2026	40.57	41.48	39.20	40.88	40.88	1.51%	1,972,162
Sep 7, 2026	40.22	40.83	39.41	40.27	40.27	1.44%	1,687,405
Sep 4, 2026	41.44	41.44	39.22	39.70	39.70	-2.10%	1,825,774
Sep 3, 2026	41.01	41.09	39.74	40.55	40.55	0.05%	1,788,163
Sep 2, 2026	40.35	40.56	38.88	40.53	40.53	-0.66%	2,221,113
Sep 1, 2026	42.42	42.70	40.80	40.80	40.80	-3.32%	2,251,285
Aug 31, 2026	41.16	42.83	41.01	42.20	42.20	0.48%	2,971,729
Aug 28, 2026	43.56	43.99	41.23	42.00	42.00	0.26%	2,951,585
Aug 27, 2026	41.68	43.19	41.31	41.89	41.89	-0.02%	3,312,472
Aug 26, 2026	41.46	42.37	41.02	41.90	41.90	0.48%	2,330,803
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