SHA:688248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	48.25	52.00	46.74	50.00	50.00	4.65%	12,189,791
Sep 11, 2025	44.50	48.26	44.00	47.78	47.78	8.62%	11,183,212
Sep 10, 2025	44.20	45.60	43.51	43.99	43.99	-1.50%	7,131,271
Sep 9, 2025	45.00	46.07	44.26	44.66	44.66	-3.67%	8,054,577
Sep 8, 2025	44.30	47.65	42.21	46.36	46.36	4.23%	16,283,955
Sep 5, 2025	40.80	45.96	40.44	44.48	44.48	9.15%	12,778,313
Sep 4, 2025	40.00	41.99	39.86	40.75	40.75	3.66%	12,278,973
Sep 3, 2025	40.50	41.19	39.31	39.31	39.31	-2.09%	9,239,856
Sep 2, 2025	36.18	40.38	35.57	40.15	40.15	10.36%	13,098,438
Sep 1, 2025	36.10	36.41	34.71	36.38	36.38	-1.89%	8,425,857
Aug 29, 2025	37.20	37.36	36.41	37.08	37.08	-0.22%	3,874,775
Aug 28, 2025	37.21	37.67	35.90	37.16	37.16	0.03%	5,775,425
Aug 27, 2025	37.38	39.28	37.10	37.15	37.15	-0.30%	7,456,727
Aug 26, 2025	36.18	38.10	36.00	37.26	37.26	2.59%	7,692,392
Aug 25, 2025	35.40	36.85	35.40	36.32	36.32	2.54%	6,029,830
Aug 22, 2025	34.80	35.64	34.65	35.42	35.42	1.90%	4,309,703
Aug 21, 2025	35.09	35.44	34.48	34.76	34.76	-0.91%	3,187,683
Aug 20, 2025	34.88	35.10	34.36	35.08	35.08	0.31%	2,759,002
Aug 19, 2025	35.02	35.46	34.71	34.97	34.97	-0.11%	3,158,009
Aug 18, 2025	34.83	35.31	34.43	35.01	35.01	1.42%	3,983,824
Aug 15, 2025	33.65	34.65	33.60	34.52	34.52	2.59%	3,524,203
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