SHA:688248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	34.31	34.49	33.65	33.65	33.65	-1.87%	2,957,961
Aug 13, 2025	33.90	34.40	33.82	34.29	34.29	1.06%	2,783,083
Aug 12, 2025	34.10	34.17	33.85	33.93	33.93	-0.79%	1,946,354
Aug 11, 2025	33.98	34.58	33.97	34.20	34.20	0.59%	2,191,413
Aug 8, 2025	34.10	34.40	33.98	34.00	34.00	-1.02%	1,995,411
Aug 7, 2025	34.13	35.29	34.12	34.35	34.35	0.64%	4,234,095
Aug 6, 2025	33.45	34.34	33.22	34.13	34.13	1.67%	3,905,330
Aug 5, 2025	33.37	33.58	32.93	33.57	33.57	0.84%	1,832,006
Aug 4, 2025	33.30	33.33	32.81	33.29	33.29	-0.06%	1,976,209
Aug 1, 2025	33.08	33.48	32.82	33.31	33.31	0.63%	2,199,478
Jul 31, 2025	33.60	33.88	33.02	33.10	33.10	-1.61%	2,315,012
Jul 30, 2025	34.13	34.40	33.40	33.64	33.64	-1.35%	2,458,960
Jul 29, 2025	34.53	34.80	33.84	34.10	34.10	-1.19%	2,478,529
Jul 28, 2025	33.51	34.69	33.51	34.51	34.51	2.25%	3,651,864
Jul 25, 2025	33.59	34.12	33.23	33.75	33.75	0.33%	2,955,716
Jul 24, 2025	33.33	33.89	33.32	33.64	33.50	-	3,284,897
Jul 23, 2025	34.16	34.67	33.40	33.64	33.50	-1.52%	4,337,338
Jul 22, 2025	35.04	35.38	33.83	34.16	34.02	-2.48%	5,363,643
Jul 21, 2025	34.18	35.94	34.02	35.03	34.89	3.46%	6,278,474
Jul 18, 2025	34.18	34.27	33.66	33.86	33.72	-0.50%	2,703,642
Jul 17, 2025	34.25	34.25	33.68	34.03	33.89	-0.21%	2,920,108
Jul 16, 2025	33.23	34.40	33.00	34.10	33.96	2.93%	4,765,043
Jul 15, 2025	33.30	33.57	32.88	33.13	33.00	-0.87%	2,856,037
Jul 14, 2025	33.40	34.18	33.38	33.42	33.29	0.24%	3,136,341
Jul 11, 2025	33.76	33.84	33.21	33.34	33.21	-1.91%	4,301,782
Jul 10, 2025	33.26	34.78	33.24	33.99	33.85	1.25%	5,371,430
Jul 9, 2025	34.16	34.58	33.40	33.57	33.44	-1.73%	4,751,495
Jul 8, 2025	34.77	34.82	33.82	34.16	34.02	-3.67%	8,131,229
Jul 7, 2025	31.17	36.18	31.06	35.46	35.32	14.72%	12,476,643
Jul 4, 2025	30.83	31.19	30.72	30.91	30.79	-0.16%	1,596,579
Jul 3, 2025	31.23	31.34	30.69	30.96	30.84	-0.86%	1,972,250
Jul 2, 2025	31.35	31.64	30.88	31.23	31.10	-0.38%	2,046,494
Jul 1, 2025	31.46	31.68	31.18	31.35	31.22	-0.35%	1,385,366
Jun 30, 2025	31.39	31.68	31.17	31.46	31.33	-0.44%	2,042,301
Jun 27, 2025	31.70	32.28	31.35	31.60	31.47	-0.25%	2,016,368
Jun 26, 2025	32.50	32.50	31.51	31.68	31.55	-1.74%	2,831,610
Jun 25, 2025	32.33	32.48	31.88	32.24	32.11	-0.09%	2,830,486
Jun 24, 2025	31.36	32.37	31.25	32.27	32.14	2.93%	3,558,718
Jun 23, 2025	30.95	31.96	30.47	31.35	31.22	1.79%	2,797,093
Jun 20, 2025	31.20	31.63	30.70	30.80	30.68	-1.57%	2,189,807
Jun 19, 2025	30.99	31.62	30.88	31.29	31.16	0.74%	2,804,103
Jun 18, 2025	30.88	31.28	30.62	31.06	30.94	0.55%	1,814,266
Jun 17, 2025	31.31	31.84	30.86	30.89	30.77	-1.81%	2,989,412
Jun 16, 2025	31.10	32.48	31.08	31.46	31.33	0.61%	3,385,945
Jun 13, 2025	31.39	31.93	30.95	31.27	31.14	-1.29%	2,787,391
Jun 12, 2025	31.15	31.78	31.03	31.68	31.55	1.12%	3,096,489
Jun 11, 2025	30.38	32.29	30.38	31.33	31.20	3.71%	5,354,620
Jun 10, 2025	30.77	31.48	30.14	30.21	30.09	-2.07%	4,522,577
Jun 9, 2025	29.65	30.85	29.43	30.85	30.73	4.08%	5,927,080
Jun 6, 2025	29.39	30.20	29.00	29.64	29.52	1.16%	5,291,309