SHA:688239 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	51.51	52.65	50.41	51.80	51.80	0.58%	8,173,235
Sep 1, 2026	51.90	52.42	51.14	51.50	51.50	-0.56%	6,350,985
Aug 31, 2026	48.85	53.56	48.13	51.79	51.79	6.56%	13,111,741
Aug 28, 2026	49.00	49.70	48.44	48.60	48.60	-1.40%	5,812,784
Aug 27, 2026	49.26	50.22	48.00	49.29	49.29	0.39%	6,918,948
Aug 26, 2026	49.95	50.87	48.37	49.10	49.10	-2.93%	11,145,890
Aug 25, 2026	47.48	50.98	44.60	50.58	50.58	9.24%	20,860,784
Aug 24, 2026	48.00	48.50	45.12	46.30	46.30	-3.96%	10,883,215
Aug 21, 2026	44.53	48.35	44.50	48.21	48.21	7.42%	9,499,997
Aug 20, 2026	44.26	45.50	42.77	44.88	44.88	3.31%	7,455,588
Aug 19, 2026	49.99	49.99	43.28	43.44	43.44	-10.64%	11,273,470
Aug 18, 2026	47.70	48.70	46.46	48.61	48.61	1.40%	5,089,347
Aug 17, 2026	46.04	47.95	45.51	47.94	47.94	4.81%	3,586,742
Aug 14, 2026	46.59	46.59	45.06	45.74	45.74	0.31%	2,050,267
Aug 13, 2026	46.01	47.34	45.52	45.60	45.60	-0.87%	2,663,183
Aug 12, 2026	45.49	46.16	44.67	46.00	46.00	2.09%	2,943,999
Aug 11, 2026	44.24	45.80	44.03	45.06	45.06	-1.92%	4,320,803
Aug 10, 2026	46.40	46.60	44.69	45.94	45.94	-0.13%	3,962,065
Aug 7, 2026	44.92	46.15	43.66	46.00	46.00	2.40%	5,440,176
Aug 6, 2026	44.35	45.60	44.01	44.92	44.92	0.67%	4,156,013
Aug 5, 2026	43.00	45.19	43.00	44.62	44.62	3.43%	4,389,614
Aug 4, 2026	42.57	43.37	42.00	43.14	43.14	2.23%	4,155,961
Aug 3, 2026	40.68	42.40	40.46	42.20	42.20	3.71%	4,701,757
Jul 31, 2026	41.28	41.95	40.51	40.69	40.69	2.16%	4,747,229
Jul 30, 2026	41.17	41.68	39.48	39.83	39.83	-4.23%	4,025,798
Jul 29, 2026	41.10	41.89	39.75	41.59	41.59	2.21%	4,412,883
Jul 28, 2026	41.10	41.64	40.36	40.69	40.69	-2.38%	3,416,779
Jul 27, 2026	40.65	41.68	39.52	41.68	41.68	4.25%	4,535,460
Jul 24, 2026	41.52	41.95	39.94	39.98	39.98	-3.78%	4,321,416
Jul 23, 2026	40.90	42.41	40.56	41.55	41.55	3.15%	5,977,273
Jul 22, 2026	41.50	42.22	40.04	40.28	40.28	-2.94%	5,587,445
Jul 21, 2026	40.63	42.05	38.08	41.50	41.50	2.14%	7,607,316
Jul 20, 2026	42.90	43.26	39.71	40.63	40.63	-3.93%	6,379,097
Jul 17, 2026	45.11	45.97	41.93	42.29	42.29	-7.74%	6,315,022
Jul 16, 2026	45.72	47.46	44.83	45.84	45.84	-1.42%	5,547,547
Jul 15, 2026	46.09	48.12	46.06	46.50	46.50	2.00%	6,456,854
Jul 14, 2026	46.40	47.12	43.50	45.59	45.59	-2.75%	9,330,536
Jul 13, 2026	55.57	55.57	46.58	46.88	46.88	-15.38%	12,141,680
Jul 10, 2026	52.59	60.43	51.68	55.40	55.40	5.16%	14,960,180
Jul 9, 2026	51.55	52.87	49.51	52.68	52.68	2.01%	4,908,192
Jul 8, 2026	54.84	55.82	51.56	51.64	51.64	-8.00%	8,394,291
Jul 7, 2026	58.51	59.87	56.08	56.13	56.13	-4.54%	6,272,640
Jul 6, 2026	62.38	63.80	58.65	58.80	58.80	-5.45%	8,693,726
Jul 3, 2026	59.92	63.20	59.01	62.19	62.19	5.71%	9,218,968
Jul 2, 2026	59.25	62.90	58.58	58.83	58.83	-2.76%	7,124,102
Jul 1, 2026	59.60	61.67	58.91	60.50	60.50	1.12%	6,634,314
Jun 30, 2026	55.92	61.20	55.59	59.83	59.83	9.28%	8,840,048
Jun 29, 2026	55.56	56.32	53.53	54.75	54.75	-2.09%	5,445,305
Jun 26, 2026	55.98	57.60	54.36	55.92	55.92	-0.89%	5,745,640
Jun 25, 2026	58.00	58.06	55.79	56.42	56.42	-3.32%	5,705,000