SHA:688239 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	37.85	39.80	37.35	38.83	38.83	2.72%	6,211,489
Sep 10, 2025	37.77	38.25	37.14	37.80	37.80	-0.16%	3,272,118
Sep 9, 2025	38.45	38.86	37.70	37.86	37.86	-1.46%	3,112,789
Sep 8, 2025	38.08	38.88	37.63	38.42	38.42	0.89%	6,560,948
Sep 5, 2025	36.55	38.46	35.92	38.08	38.08	4.47%	6,184,782
Sep 4, 2025	35.86	36.77	35.10	36.45	36.45	2.22%	5,811,593
Sep 3, 2025	36.58	36.75	34.91	35.66	35.66	-2.17%	5,697,001
Sep 2, 2025	38.49	38.54	35.41	36.45	36.45	-5.62%	9,597,844
Sep 1, 2025	37.40	39.49	37.00	38.62	38.62	1.87%	7,511,542
Aug 29, 2025	37.10	38.19	36.45	37.91	37.91	2.54%	6,249,804
Aug 28, 2025	36.31	37.08	35.65	36.97	36.97	2.10%	3,977,923
Aug 27, 2025	37.46	37.58	36.11	36.21	36.21	-3.00%	4,729,704
Aug 26, 2025	38.45	38.45	37.13	37.33	37.33	-2.71%	5,082,943
Aug 25, 2025	37.20	38.91	36.95	38.37	38.37	3.42%	7,504,953
Aug 22, 2025	37.08	37.48	36.59	37.10	37.10	-1.04%	3,695,689
Aug 21, 2025	37.68	38.17	37.10	37.49	37.49	-0.56%	4,124,361
Aug 20, 2025	37.55	37.89	37.05	37.70	37.70	0.19%	2,900,633
Aug 19, 2025	37.37	37.82	36.76	37.63	37.63	-0.34%	4,345,065
Aug 18, 2025	35.69	37.76	35.69	37.76	37.76	5.80%	7,626,261
Aug 15, 2025	35.47	35.77	35.22	35.69	35.69	1.19%	4,088,886
Aug 14, 2025	36.92	37.03	35.27	35.27	35.27	-4.57%	6,242,583
Aug 13, 2025	37.16	37.45	36.47	36.96	36.96	-0.54%	5,610,397
Aug 12, 2025	37.83	38.03	36.63	37.16	37.16	-2.03%	5,387,685
Aug 11, 2025	38.20	38.79	37.69	37.93	37.93	-0.42%	3,107,939
Aug 8, 2025	37.88	39.28	37.58	38.09	38.09	-0.39%	2,605,004
Aug 7, 2025	38.00	38.56	37.41	38.24	38.24	0.47%	2,826,562
Aug 6, 2025	38.10	38.89	37.91	38.06	38.06	-1.07%	4,757,076
Aug 5, 2025	38.74	39.60	38.37	38.47	38.47	-0.65%	3,486,818
Aug 4, 2025	37.05	39.17	36.61	38.72	38.72	4.42%	4,960,797
Aug 1, 2025	37.84	38.30	36.81	37.08	37.08	-2.11%	2,930,303
Jul 31, 2025	38.36	38.97	37.58	37.88	37.88	-1.76%	4,501,790
Jul 30, 2025	40.10	40.22	38.21	38.56	38.56	-3.29%	6,535,510
Jul 29, 2025	37.66	39.95	37.25	39.87	39.87	5.87%	6,392,255
Jul 28, 2025	36.45	37.96	36.10	37.66	37.66	3.46%	5,707,572
Jul 25, 2025	35.70	36.71	35.28	36.40	36.40	2.36%	3,866,723
Jul 24, 2025	34.80	35.66	34.80	35.56	35.56	1.66%	2,672,972
Jul 23, 2025	35.24	35.35	34.78	34.98	34.98	-1.30%	2,776,618
Jul 22, 2025	35.88	36.41	35.06	35.44	35.44	-1.28%	4,194,031
Jul 21, 2025	35.78	36.22	35.50	35.90	35.90	1.07%	3,818,848
Jul 18, 2025	35.80	36.15	35.36	35.52	35.52	-0.98%	3,393,905
Jul 17, 2025	34.79	36.16	34.42	35.87	35.87	3.46%	5,950,231
Jul 16, 2025	34.98	35.15	34.02	34.67	34.67	-0.66%	3,322,991
Jul 15, 2025	34.69	35.29	34.38	34.90	34.90	0.58%	3,796,139
Jul 14, 2025	33.75	35.40	33.67	34.70	34.70	2.33%	6,785,176
Jul 11, 2025	34.42	34.64	33.70	33.91	33.91	-1.08%	4,195,300
Jul 10, 2025	33.53	34.68	33.12	34.28	34.28	2.51%	5,465,281
Jul 9, 2025	33.72	33.98	33.18	33.44	33.44	-0.74%	3,323,807
Jul 8, 2025	33.20	33.69	32.88	33.69	33.69	1.75%	2,949,962
Jul 7, 2025	33.51	33.91	32.76	33.11	33.11	-1.19%	3,778,459
Jul 4, 2025	34.20	34.29	33.35	33.51	33.51	-1.96%	3,266,813