SHA:688233 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	97.01	97.01	93.01	93.60	93.60	-1.60%	4,553,750
Sep 8, 2026	98.19	98.40	94.56	95.12	95.12	-2.25%	5,315,974
Sep 7, 2026	95.18	98.79	93.50	97.31	97.31	4.43%	6,899,277
Sep 4, 2026	100.00	100.78	92.00	93.18	93.18	-5.02%	7,242,255
Sep 3, 2026	97.28	100.00	95.85	98.10	98.10	2.72%	6,854,874
Sep 2, 2026	96.00	97.10	94.26	95.50	95.50	-3.04%	5,828,610
Sep 1, 2026	103.78	104.55	98.34	98.49	98.49	-4.70%	7,040,279
Aug 31, 2026	101.66	103.97	98.70	103.35	103.35	-0.63%	8,619,669
Aug 28, 2026	107.10	109.10	103.66	104.00	104.00	-4.28%	10,079,633
Aug 27, 2026	101.66	108.65	101.07	108.65	108.65	1.36%	15,055,988
Aug 26, 2026	108.20	109.76	105.30	107.19	107.19	-0.48%	5,667,740
Aug 25, 2026	106.66	109.60	103.00	107.71	107.71	-2.83%	7,151,100
Aug 24, 2026	112.39	113.39	106.52	110.85	110.85	-2.07%	8,913,145
Aug 21, 2026	113.52	114.94	109.80	113.19	113.19	0.17%	7,320,143
Aug 20, 2026	118.00	119.66	110.36	113.00	113.00	-3.00%	11,916,768
Aug 19, 2026	125.02	126.90	113.71	116.50	116.50	-13.19%	14,218,347
Aug 18, 2026	125.00	135.57	123.01	134.20	134.20	8.28%	15,898,025
Aug 17, 2026	119.00	124.73	118.27	123.94	123.94	4.05%	12,665,925
Aug 14, 2026	116.00	119.99	114.00	119.12	119.12	5.22%	10,743,642
Aug 13, 2026	119.99	122.55	112.99	113.21	113.21	-3.70%	10,987,364
Aug 12, 2026	115.50	120.88	114.00	117.56	117.56	3.00%	10,173,393
Aug 11, 2026	117.00	119.98	111.67	114.14	114.14	-4.26%	11,940,772
Aug 10, 2026	116.80	120.18	113.84	119.22	119.22	2.64%	14,359,548
Aug 7, 2026	110.62	116.90	107.17	116.15	116.15	5.98%	15,844,026
Aug 6, 2026	102.76	112.37	101.78	109.60	109.60	4.13%	14,910,040
Aug 5, 2026	90.80	106.36	90.05	105.25	105.25	15.60%	15,956,297
Aug 4, 2026	84.89	92.20	83.16	91.05	91.05	7.98%	12,983,205
Aug 3, 2026	93.10	93.19	83.18	84.32	84.32	-9.75%	11,686,626
Jul 31, 2026	101.55	105.59	93.15	93.43	93.43	4.03%	12,262,304
Jul 30, 2026	99.98	102.99	89.66	89.81	89.81	-10.44%	11,101,147
Jul 29, 2026	102.23	104.38	95.08	100.28	100.28	-2.27%	12,053,480
Jul 28, 2026	106.29	113.55	101.61	102.61	102.61	-6.12%	10,537,502
Jul 27, 2026	105.00	110.60	100.03	109.30	109.30	4.79%	10,563,725
Jul 24, 2026	104.50	109.33	102.65	104.30	104.30	-2.79%	10,477,712
Jul 23, 2026	118.44	118.58	105.96	107.29	107.29	-6.87%	10,948,232
Jul 22, 2026	120.90	124.99	113.48	115.20	115.20	-6.57%	14,847,971
Jul 21, 2026	112.50	124.32	94.78	123.30	123.30	13.33%	21,189,172
Jul 20, 2026	119.48	123.00	106.13	108.80	108.80	-4.78%	15,556,901
Jul 17, 2026	127.47	130.00	113.48	114.26	114.26	-10.56%	10,947,861
Jul 16, 2026	143.56	148.79	125.30	127.75	127.75	-11.82%	13,044,231
Jul 15, 2026	157.74	161.98	142.42	144.88	144.88	-6.23%	8,532,823
Jul 14, 2026	155.52	158.82	145.50	154.50	154.50	0.12%	9,951,657
Jul 13, 2026	166.53	177.21	152.44	154.31	154.31	-10.81%	14,762,884
Jul 10, 2026	199.83	204.69	173.00	173.01	173.01	-12.13%	16,482,847
Jul 9, 2026	183.50	198.00	180.50	196.90	196.90	12.64%	14,847,297
Jul 8, 2026	185.50	188.89	173.00	174.80	174.80	-3.96%	12,520,289
Jul 7, 2026	184.00	186.62	174.45	182.00	182.00	0.80%	11,660,086
Jul 6, 2026	190.50	194.90	173.33	180.55	180.55	-4.11%	13,393,820
Jul 3, 2026	199.51	203.50	185.36	188.29	188.29	-7.69%	16,625,699
Jul 2, 2026	224.26	233.26	196.12	203.97	203.97	-14.50%	24,173,341