SHA:688253 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	58.85	58.85	56.81	57.79	57.79	0.21%	882,975
Sep 22, 2026	58.49	59.29	57.21	57.67	57.67	-1.13%	1,243,090
Sep 21, 2026	57.00	58.50	56.50	58.33	58.33	2.80%	1,240,779
Sep 18, 2026	54.08	57.17	54.08	56.74	56.74	5.07%	1,557,601
Sep 17, 2026	55.09	56.27	54.00	54.00	54.00	-1.28%	778,371
Sep 16, 2026	52.50	54.99	52.40	54.70	54.70	3.21%	1,256,359
Sep 15, 2026	54.29	54.69	52.50	53.00	53.00	-2.63%	998,031
Sep 14, 2026	54.00	54.54	52.34	54.43	54.43	1.93%	1,054,785
Sep 11, 2026	55.20	55.20	52.11	53.40	53.40	-2.20%	1,134,845
Sep 10, 2026	55.65	56.49	53.43	54.60	54.60	-1.89%	1,254,269
Sep 9, 2026	55.60	57.19	55.30	55.65	55.65	-0.45%	892,297
Sep 8, 2026	56.61	57.79	55.60	55.90	55.90	-1.58%	880,412
Sep 7, 2026	56.18	57.97	56.18	56.80	56.80	-0.51%	984,490
Sep 4, 2026	59.49	59.53	56.70	57.09	57.09	-3.06%	1,731,227
Sep 3, 2026	57.50	60.15	56.91	58.89	58.89	3.46%	2,103,172
Sep 2, 2026	55.72	57.60	54.51	56.92	56.92	1.82%	1,528,361
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