SHA:688253 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	55.72	57.60	54.51	56.97	56.97	1.91%	1,523,127
Sep 1, 2026	57.60	58.65	55.80	55.90	55.90	-3.05%	1,434,484
Aug 31, 2026	55.65	57.92	55.05	57.66	57.66	3.61%	2,065,771
Aug 28, 2026	53.77	57.48	53.77	55.65	55.65	2.51%	2,072,441
Aug 27, 2026	53.90	54.82	52.60	54.29	54.29	-0.02%	1,743,268
Aug 26, 2026	54.50	56.99	53.61	54.30	54.30	-0.37%	1,868,863
Aug 25, 2026	54.76	55.50	53.85	54.50	54.50	-1.36%	1,699,180
Aug 24, 2026	56.00	56.99	53.80	55.25	55.25	-1.74%	1,856,229
Aug 21, 2026	57.33	57.39	55.36	56.23	56.23	-1.63%	1,530,799
Aug 20, 2026	57.88	59.76	56.05	57.16	57.16	2.55%	2,600,809
Aug 19, 2026	60.34	61.59	55.31	55.74	55.74	-8.52%	2,777,836
Aug 18, 2026	60.42	61.20	59.01	60.93	60.93	0.84%	2,232,757
Aug 17, 2026	66.80	67.77	59.53	60.42	60.42	-9.74%	4,863,464
Aug 14, 2026	65.50	66.97	65.50	66.94	66.94	0.18%	1,601,963
Aug 13, 2026	65.79	68.43	64.58	66.82	66.82	1.43%	2,759,765
Aug 12, 2026	67.14	67.50	64.46	65.88	65.88	-0.89%	2,933,413
Aug 11, 2026	71.50	72.31	65.52	66.47	66.47	-6.83%	4,213,868
Aug 10, 2026	71.50	73.58	70.33	71.34	71.34	0.45%	3,005,180
Aug 7, 2026	66.28	71.23	64.70	71.02	71.02	7.80%	4,600,164
Aug 6, 2026	60.80	66.43	59.50	65.88	65.88	9.15%	4,043,087
Aug 5, 2026	56.78	62.20	55.81	60.36	60.36	7.73%	2,821,815
Aug 4, 2026	56.00	57.20	55.63	56.03	56.03	0.38%	768,380
Aug 3, 2026	57.23	57.77	55.67	55.82	55.82	-2.33%	1,470,001
Jul 31, 2026	54.50	57.49	54.50	57.15	57.15	5.83%	1,584,594
Jul 30, 2026	56.99	57.66	51.13	54.00	54.00	-5.71%	2,240,936
Jul 29, 2026	57.19	58.75	55.64	57.27	57.27	0.21%	1,771,130
Jul 28, 2026	58.00	59.01	56.70	57.15	57.15	-1.31%	1,713,192
Jul 27, 2026	54.10	58.38	53.63	57.91	57.91	5.77%	1,998,968
Jul 24, 2026	53.00	55.46	53.00	54.75	54.75	1.30%	1,401,788
Jul 23, 2026	51.61	54.50	51.61	54.05	54.05	3.44%	1,870,618
Jul 22, 2026	52.03	54.55	52.02	52.25	52.25	-0.67%	1,581,169
Jul 21, 2026	50.00	53.13	47.01	52.60	52.60	5.20%	2,712,823
Jul 20, 2026	51.00	52.50	48.02	50.00	50.00	-0.02%	2,584,217
Jul 17, 2026	58.04	59.56	50.00	50.01	50.01	-15.12%	3,056,234
Jul 16, 2026	58.59	60.60	56.89	58.92	58.92	0.56%	1,456,624
Jul 15, 2026	57.83	60.99	57.26	58.59	58.59	0.50%	1,807,302
Jul 14, 2026	56.20	58.48	54.11	58.30	58.30	5.62%	1,797,303
Jul 13, 2026	54.90	56.24	52.48	55.20	55.20	2.35%	1,480,801
Jul 10, 2026	55.05	55.93	53.80	53.93	53.93	-2.03%	1,095,671
Jul 9, 2026	53.80	56.10	53.05	55.05	55.05	1.55%	1,345,206
Jul 8, 2026	55.77	57.00	53.92	54.21	54.21	-3.44%	1,241,200
Jul 7, 2026	57.82	58.70	55.08	56.14	56.14	-2.42%	1,664,753
Jul 6, 2026	64.59	65.99	57.53	57.53	57.53	-8.46%	2,835,460
Jul 3, 2026	62.59	64.99	61.90	62.85	62.85	0.24%	1,438,973
Jul 2, 2026	63.94	65.77	62.70	62.70	62.70	-3.15%	2,059,976
Jul 1, 2026	59.84	66.20	59.84	64.74	64.74	7.40%	2,951,298
Jun 30, 2026	58.74	60.50	57.21	60.28	60.28	2.73%	1,465,941
Jun 29, 2026	57.70	59.02	55.80	58.68	58.68	1.17%	2,104,800
Jun 26, 2026	59.50	60.23	57.64	58.00	58.00	-4.61%	2,372,927
Jun 25, 2026	61.00	61.00	59.06	60.80	60.80	0.33%	2,671,404