SHA:688248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	40.91	40.91	40.22	40.39	40.39	-2.08%	2,599,941
Sep 1, 2026	41.63	41.68	40.65	41.25	41.25	-0.41%	3,239,694
Aug 31, 2026	40.50	41.50	40.02	41.42	41.42	2.04%	3,889,198
Aug 28, 2026	40.98	42.42	40.51	40.59	40.59	-1.00%	3,297,352
Aug 27, 2026	40.80	41.35	40.02	41.00	41.00	0.42%	3,188,699
Aug 26, 2026	40.21	41.42	40.21	40.83	40.83	0.42%	2,426,565
Aug 25, 2026	40.81	40.88	39.62	40.66	40.66	0.07%	2,527,263
Aug 24, 2026	41.29	41.62	39.94	40.63	40.63	-1.72%	3,421,369
Aug 21, 2026	41.70	42.47	40.60	41.34	41.34	-2.13%	4,996,701
Aug 20, 2026	43.33	44.17	41.55	42.24	42.24	-0.82%	5,714,921
Aug 19, 2026	47.33	47.99	42.20	42.59	42.59	-12.42%	8,395,530
Aug 18, 2026	46.58	49.10	46.14	48.63	48.63	4.49%	8,199,415
Aug 17, 2026	46.76	47.96	45.46	46.54	46.54	-0.47%	7,352,477
Aug 14, 2026	47.60	47.99	46.00	46.76	46.76	-1.76%	3,315,005
Aug 13, 2026	49.30	49.30	47.50	47.60	47.60	-1.18%	3,152,002
Aug 12, 2026	47.16	48.38	47.14	48.17	48.17	1.45%	2,422,954
Aug 11, 2026	48.97	49.84	47.44	47.48	47.48	-2.98%	4,101,017
Aug 10, 2026	48.15	49.91	48.01	48.94	48.94	0.82%	4,078,474
Aug 7, 2026	48.25	48.65	47.27	48.54	48.54	0.75%	3,943,599
Aug 6, 2026	48.28	49.58	47.30	48.18	48.18	-1.19%	5,011,909
Aug 5, 2026	47.06	49.15	46.50	48.76	48.76	3.17%	6,096,017
Aug 4, 2026	46.18	47.99	44.70	47.26	47.26	3.87%	7,722,509
Aug 3, 2026	42.66	47.92	42.66	45.50	45.50	8.59%	8,449,817
Jul 31, 2026	42.49	43.10	41.82	41.90	41.90	0.84%	3,972,012
Jul 30, 2026	42.41	43.28	41.40	41.55	41.55	-3.93%	3,453,201
Jul 29, 2026	41.68	43.98	40.30	43.25	43.25	3.79%	5,975,835
Jul 28, 2026	43.11	45.14	41.20	41.67	41.67	-6.36%	5,679,266
Jul 27, 2026	41.69	45.06	41.10	44.50	44.50	7.18%	6,032,149
Jul 24, 2026	42.00	42.68	41.30	41.52	41.52	-3.42%	3,988,574
Jul 23, 2026	42.93	43.18	41.80	42.99	42.99	0.44%	4,985,618
Jul 22, 2026	43.14	43.85	42.20	42.80	42.80	-1.27%	5,416,005
Jul 21, 2026	43.20	43.84	40.00	43.35	43.35	0.84%	9,464,540
Jul 20, 2026	38.87	43.00	38.45	42.99	42.99	12.72%	14,549,087
Jul 17, 2026	41.45	41.50	37.80	38.14	38.14	-7.98%	9,425,722
Jul 16, 2026	48.53	48.68	41.20	41.63	41.45	-13.36%	13,225,660
Jul 15, 2026	55.24	55.24	47.90	48.05	47.84	-13.42%	8,851,572
Jul 14, 2026	55.52	57.19	53.30	55.50	55.26	-0.04%	3,072,541
Jul 13, 2026	58.60	59.27	55.18	55.52	55.28	-5.42%	3,710,506
Jul 10, 2026	60.95	62.28	58.52	58.70	58.44	-3.77%	3,865,518
Jul 9, 2026	60.01	61.18	57.80	61.00	60.73	2.52%	3,554,662
Jul 8, 2026	62.10	62.30	59.36	59.50	59.24	-3.82%	3,132,571
Jul 7, 2026	63.24	64.88	61.49	61.86	61.59	-2.89%	3,708,411
Jul 6, 2026	65.46	68.58	63.50	63.70	63.42	-2.91%	4,699,461
Jul 3, 2026	65.27	67.40	64.89	65.61	65.32	0.47%	5,140,515
Jul 2, 2026	67.00	69.68	64.80	65.30	65.01	-3.45%	6,255,457
Jul 1, 2026	68.43	69.19	66.40	67.63	67.33	-2.24%	4,907,649
Jun 30, 2026	64.47	69.67	64.47	69.18	68.88	6.38%	5,849,561
Jun 29, 2026	66.00	66.74	63.11	65.03	64.75	-1.66%	6,380,437
Jun 26, 2026	67.00	68.75	63.76	66.13	65.84	1.26%	8,408,532
Jun 25, 2026	61.90	67.49	60.50	65.31	65.02	6.79%	9,080,868