SHA:688228 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	79.46	81.08	77.34	77.50	77.50	-2.59%	1,238,600
Sep 8, 2026	81.05	81.57	79.00	79.56	79.56	-2.02%	1,347,934
Sep 7, 2026	81.61	82.53	80.27	81.20	81.20	-0.98%	1,728,806
Sep 4, 2026	86.45	86.60	81.30	82.00	82.00	-3.98%	2,522,900
Sep 3, 2026	81.50	86.80	80.00	85.40	85.40	5.96%	3,106,913
Sep 2, 2026	83.00	83.00	80.55	80.60	80.60	-2.46%	1,573,491
Sep 1, 2026	82.46	84.00	82.22	82.63	82.63	0.01%	2,000,518
Aug 31, 2026	76.00	83.45	75.18	82.62	82.62	6.05%	3,074,261
Aug 28, 2026	79.00	81.20	77.50	77.91	77.91	-1.70%	2,421,439
Aug 27, 2026	80.27	80.67	78.98	79.26	79.26	-1.10%	1,541,200
Aug 26, 2026	80.50	82.05	78.88	80.14	80.14	-1.24%	1,645,514
Aug 25, 2026	82.28	83.68	79.05	81.15	81.15	-1.56%	2,277,757
Aug 24, 2026	81.00	85.00	80.91	82.44	82.44	3.70%	4,027,307
Aug 21, 2026	73.19	80.27	73.19	79.50	79.50	6.45%	2,615,108
Aug 20, 2026	74.33	75.97	72.68	74.68	74.68	1.92%	1,469,340
Aug 19, 2026	77.00	77.90	73.00	73.27	73.27	-6.94%	2,288,097
Aug 18, 2026	81.23	81.54	76.74	78.73	78.73	-3.66%	3,718,028
Aug 17, 2026	79.00	83.50	77.55	81.72	81.72	2.47%	3,827,242
Aug 14, 2026	77.19	79.96	75.09	79.75	79.75	4.40%	4,209,370
Aug 13, 2026	77.36	79.50	76.21	76.39	76.39	-1.18%	2,598,074
Aug 12, 2026	75.00	78.72	73.73	77.30	77.30	3.22%	2,287,817
Aug 11, 2026	74.65	76.06	73.30	74.89	74.89	1.12%	1,657,326
Aug 10, 2026	76.15	76.22	72.88	74.06	74.06	-0.82%	1,744,822
Aug 7, 2026	74.36	75.55	70.30	74.67	74.67	0.78%	2,768,742
Aug 6, 2026	73.00	75.76	72.20	74.09	74.09	-0.03%	3,123,508
Aug 5, 2026	70.23	75.43	69.94	74.11	74.11	4.12%	3,671,833
Aug 4, 2026	67.42	73.47	67.42	71.18	71.18	6.72%	3,266,280
Aug 3, 2026	66.00	67.90	65.00	66.70	66.70	1.05%	2,432,997
Jul 31, 2026	62.67	68.86	61.28	66.01	66.01	10.61%	3,454,319
Jul 30, 2026	61.00	63.71	59.48	59.68	59.68	-2.77%	1,753,568
Jul 29, 2026	61.58	62.40	59.86	61.38	61.38	-0.32%	1,243,492
Jul 28, 2026	62.20	64.17	61.30	61.58	61.58	-1.63%	1,349,156
Jul 27, 2026	59.70	62.67	59.45	62.60	62.60	4.33%	1,513,405
Jul 24, 2026	62.01	62.80	59.70	60.00	60.00	-4.31%	1,120,666
Jul 23, 2026	61.98	63.74	61.50	62.70	62.70	0.03%	1,314,502
Jul 22, 2026	62.75	64.82	62.00	62.68	62.68	-1.65%	1,596,668
Jul 21, 2026	61.86	63.73	56.91	63.73	63.73	3.04%	2,376,473
Jul 20, 2026	63.33	66.00	60.26	61.85	61.85	-2.58%	2,089,223
Jul 17, 2026	68.26	69.09	62.16	63.49	63.49	-7.18%	1,865,005
Jul 16, 2026	69.81	71.72	68.15	68.40	68.40	-2.02%	1,513,670
Jul 15, 2026	69.71	72.13	68.93	69.81	69.81	-0.47%	1,588,048
Jul 14, 2026	70.91	71.91	66.00	70.14	70.14	-0.51%	1,745,366
Jul 13, 2026	75.88	77.32	70.34	70.50	70.50	-7.61%	1,686,563
Jul 10, 2026	73.80	79.20	72.27	76.31	76.31	3.51%	2,281,626
Jul 9, 2026	71.93	73.90	70.73	73.72	73.72	1.35%	1,282,649
Jul 8, 2026	71.98	74.60	70.17	72.74	72.74	1.20%	1,552,436
Jul 7, 2026	74.75	74.76	71.03	71.88	71.88	-3.88%	1,430,744
Jul 6, 2026	78.40	79.66	74.33	74.78	74.78	-4.50%	1,288,356
Jul 3, 2026	78.03	80.29	77.55	78.30	78.30	-1.02%	1,404,891
Jul 2, 2026	78.64	83.04	78.41	79.11	79.11	-2.07%	2,252,298