SHA:688233 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	37.13	40.37	37.02	39.82	39.82	7.13%	10,920,909
Aug 21, 2025	37.89	37.89	36.61	37.17	37.17	-1.01%	5,393,998
Aug 20, 2025	36.81	37.68	35.92	37.55	37.55	1.21%	6,853,756
Aug 19, 2025	35.80	37.80	35.66	37.10	37.10	3.26%	7,745,449
Aug 18, 2025	36.00	36.50	35.50	35.93	35.93	2.31%	6,751,811
Aug 15, 2025	33.80	35.23	33.78	35.12	35.12	4.12%	6,785,986
Aug 14, 2025	34.73	35.20	33.70	33.73	33.73	-3.02%	6,321,737
Aug 13, 2025	34.75	35.14	34.30	34.78	34.78	-0.51%	6,008,470
Aug 12, 2025	34.32	35.24	33.68	34.96	34.96	1.10%	8,066,546
Aug 11, 2025	34.38	34.90	34.00	34.58	34.58	0.64%	6,008,789
Aug 8, 2025	35.88	35.89	34.31	34.36	34.36	-4.69%	8,596,482
Aug 7, 2025	33.58	36.80	33.18	36.05	36.05	8.95%	14,494,141
Aug 6, 2025	32.38	33.09	32.26	33.09	33.09	1.57%	4,477,532
Aug 5, 2025	32.27	32.99	31.83	32.58	32.58	1.34%	4,898,652
Aug 4, 2025	31.70	32.19	31.50	32.15	32.15	0.66%	3,634,999
Aug 1, 2025	32.45	32.51	31.80	31.94	31.94	-0.75%	3,739,462
Jul 31, 2025	32.28	33.30	31.95	32.18	32.18	-0.46%	6,652,729
Jul 30, 2025	33.20	33.20	31.90	32.33	32.33	-2.50%	5,730,339
Jul 29, 2025	32.80	33.49	32.61	33.16	33.16	0.64%	6,297,984
Jul 28, 2025	33.02	33.17	32.43	32.95	32.95	0.30%	5,542,739
Jul 25, 2025	32.59	32.95	31.65	32.85	32.85	0.92%	5,738,123
Jul 24, 2025	32.48	33.23	32.20	32.55	32.55	0.25%	4,746,168
Jul 23, 2025	32.30	32.94	32.01	32.47	32.47	0.93%	4,490,425
Jul 22, 2025	32.19	32.89	32.00	32.17	32.17	-0.06%	3,788,000
Jul 21, 2025	32.16	32.60	31.91	32.19	32.19	-0.83%	4,253,011
Jul 18, 2025	31.43	33.15	31.43	32.46	32.46	3.44%	6,437,581
Jul 17, 2025	31.40	31.55	31.15	31.38	31.38	-0.06%	3,236,746
Jul 16, 2025	31.18	31.72	30.70	31.40	31.40	0.42%	5,606,961
Jul 15, 2025	33.62	33.62	31.22	31.27	31.27	-6.88%	10,077,686
Jul 14, 2025	32.34	34.24	32.05	33.58	33.58	4.81%	7,602,444
Jul 11, 2025	32.30	32.48	31.51	32.04	32.04	-1.45%	4,751,958
Jul 10, 2025	32.45	32.82	31.76	32.51	32.51	0.93%	4,475,098
Jul 9, 2025	32.20	33.50	31.88	32.21	32.21	-0.06%	5,883,609
Jul 8, 2025	32.00	32.50	31.66	32.23	32.23	1.93%	5,117,853
Jul 7, 2025	31.88	32.30	31.30	31.62	31.62	-0.50%	3,494,882
Jul 4, 2025	32.29	32.40	31.04	31.78	31.78	-2.06%	6,110,861
Jul 3, 2025	32.42	32.49	31.61	32.45	32.45	-0.15%	5,885,957
Jul 2, 2025	31.81	33.05	31.69	32.50	32.50	1.28%	9,042,150
Jul 1, 2025	31.50	32.54	31.25	32.09	32.09	1.01%	10,798,758
Jun 30, 2025	29.20	31.85	29.08	31.77	31.77	9.44%	12,581,277
Jun 27, 2025	29.59	29.60	28.97	29.03	29.03	-0.92%	4,055,963
Jun 26, 2025	29.91	30.00	29.18	29.30	29.30	-2.40%	4,959,168
Jun 25, 2025	29.89	30.29	29.15	30.02	30.02	1.18%	6,578,696
Jun 24, 2025	29.75	29.89	29.21	29.67	29.67	0.54%	4,732,098
Jun 23, 2025	28.21	29.76	28.21	29.51	29.51	3.54%	6,725,462
Jun 20, 2025	28.18	29.30	28.13	28.50	28.50	1.71%	5,769,827
Jun 19, 2025	28.38	28.68	27.87	28.02	28.02	-0.81%	4,651,706
Jun 18, 2025	27.78	28.75	27.68	28.25	28.25	0.96%	6,139,274
Jun 17, 2025	26.90	28.17	26.79	27.98	27.98	5.27%	7,073,390
Jun 16, 2025	26.35	27.15	26.20	26.58	26.58	0.72%	3,098,637