SHA:688237 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	56.45	56.88	55.22	55.26	55.26	-1.37%	1,300,369
Aug 31, 2026	55.60	56.62	54.76	56.03	56.03	0.66%	1,235,267
Aug 28, 2026	56.89	56.89	55.48	55.66	55.66	-1.40%	945,155
Aug 27, 2026	55.44	56.77	54.54	56.45	56.45	2.08%	1,813,961
Aug 26, 2026	55.09	56.01	54.21	55.30	55.30	0.55%	1,278,373
Aug 25, 2026	55.00	55.73	54.11	55.00	55.00	-0.20%	944,632
Aug 24, 2026	56.20	56.61	54.55	55.11	55.11	-1.94%	1,140,711
Aug 21, 2026	55.94	56.72	55.10	56.20	56.20	0.72%	910,984
Aug 20, 2026	57.45	57.49	55.66	55.80	55.80	-1.78%	1,288,163
Aug 19, 2026	60.98	62.10	55.20	56.81	56.81	-9.02%	3,754,799
Aug 18, 2026	61.04	62.50	60.18	62.44	62.44	2.18%	1,913,433
Aug 17, 2026	61.00	61.66	58.77	61.11	61.11	1.49%	2,346,895
Aug 14, 2026	57.05	60.30	56.40	60.21	60.21	5.59%	3,124,240
Aug 13, 2026	56.87	57.77	55.00	57.02	57.02	-0.18%	2,743,629
Aug 12, 2026	59.00	59.47	56.80	57.12	57.12	-2.99%	1,806,048
Aug 11, 2026	58.02	59.96	57.96	58.88	58.88	-1.41%	1,360,795
Aug 10, 2026	62.45	62.45	58.96	59.72	59.72	-2.58%	2,018,722
Aug 7, 2026	60.70	62.30	59.60	61.30	61.30	0.97%	3,625,098
Aug 6, 2026	57.27	62.33	56.17	60.71	60.71	6.25%	4,478,488
Aug 5, 2026	52.63	58.59	52.21	57.14	57.14	9.84%	4,948,411
Aug 4, 2026	51.05	52.12	49.70	52.02	52.02	2.00%	2,207,002
Aug 3, 2026	52.70	54.35	49.51	51.00	51.00	-2.49%	3,611,766
Jul 31, 2026	56.00	56.80	51.89	52.30	52.30	-4.82%	5,426,021
Jul 30, 2026	67.94	67.94	54.67	54.95	54.95	-19.07%	6,533,860
Jul 29, 2026	67.00	69.89	66.20	67.90	67.90	-0.45%	3,455,247
Jul 28, 2026	69.00	71.91	67.21	68.21	68.21	-4.20%	5,035,881
Jul 27, 2026	64.60	71.68	64.60	71.20	71.20	8.79%	7,153,469
Jul 24, 2026	54.03	65.45	52.77	65.45	65.45	20.00%	7,599,543
Jul 23, 2026	55.80	55.80	50.88	54.54	54.54	1.94%	5,103,987
Jul 15, 2026	52.61	54.85	52.61	53.50	53.50	0.94%	3,118,392
Jul 14, 2026	52.02	53.99	51.51	53.00	53.00	1.94%	3,113,445
Jul 13, 2026	53.35	53.99	51.70	51.99	51.99	-2.49%	3,367,265
Jul 10, 2026	52.21	54.68	52.21	53.32	53.32	1.72%	2,934,805
Jul 9, 2026	52.12	53.39	50.88	52.42	52.42	-	3,160,019
Jul 8, 2026	52.48	53.33	51.88	52.42	52.42	-0.13%	2,123,469
Jul 7, 2026	52.42	53.50	52.21	52.49	52.49	-0.32%	2,143,422
Jul 6, 2026	54.02	54.50	52.78	53.00	52.66	-2.45%	2,387,542
Jul 3, 2026	52.69	54.54	52.35	54.33	53.98	3.11%	2,908,186
Jul 2, 2026	54.02	55.50	52.45	52.69	52.35	-1.70%	4,189,773
Jul 1, 2026	53.33	54.15	52.90	53.60	53.26	0.34%	2,075,704
Jun 30, 2026	54.96	55.21	52.95	53.42	53.08	-0.85%	2,347,784
Jun 29, 2026	53.20	54.17	52.30	53.88	53.53	-0.24%	3,083,902
Jun 26, 2026	52.89	55.33	52.52	54.01	53.66	0.47%	2,812,519
Jun 25, 2026	54.10	55.39	53.37	53.76	53.42	-0.74%	2,579,563
Jun 24, 2026	58.79	58.79	53.68	54.16	53.81	-7.02%	5,735,302
Jun 23, 2026	55.30	60.62	52.04	58.25	57.88	4.00%	7,657,431
Jun 22, 2026	57.50	58.24	54.80	56.01	55.65	-1.91%	4,647,544
Jun 18, 2026	57.10	58.35	55.25	57.10	56.73	-0.75%	3,286,029
Jun 17, 2026	58.49	59.95	57.08	57.53	57.16	-1.67%	3,931,496
Jun 16, 2026	52.54	59.25	52.26	58.51	58.13	11.41%	4,765,755