SHA:688255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	37.82	37.99	36.74	37.31	37.31	-1.92%	2,729,765
Aug 12, 2025	38.30	38.77	37.20	38.04	38.04	-0.83%	4,151,723
Aug 11, 2025	36.26	38.97	36.01	38.36	38.36	6.08%	6,411,053
Aug 8, 2025	36.10	36.95	35.80	36.16	36.16	-1.74%	2,837,410
Aug 7, 2025	36.14	37.36	35.60	36.80	36.80	-0.97%	6,453,231
Aug 6, 2025	35.50	37.46	35.05	37.16	37.16	3.94%	8,460,889
Aug 5, 2025	34.50	36.49	34.36	35.75	35.75	5.93%	8,332,444
Aug 4, 2025	32.25	33.79	32.19	33.75	33.75	3.91%	2,787,875
Aug 1, 2025	32.63	32.98	32.17	32.48	32.48	-0.55%	1,809,397
Jul 31, 2025	32.55	33.50	32.55	32.66	32.66	-0.27%	1,805,377
Jul 30, 2025	33.18	33.18	32.58	32.75	32.75	-1.65%	1,740,999
Jul 29, 2025	33.10	33.60	32.90	33.30	33.30	-	1,286,029
Jul 28, 2025	33.51	33.88	33.16	33.30	33.30	-0.12%	1,396,106
Jul 25, 2025	33.23	33.47	32.82	33.34	33.34	0.33%	1,595,752
Jul 24, 2025	32.64	33.86	32.63	33.23	33.23	1.00%	1,591,678
Jul 23, 2025	33.22	33.54	32.56	32.90	32.90	-1.50%	1,810,504
Jul 22, 2025	34.55	34.86	33.38	33.40	33.40	-3.69%	2,976,041
Jul 21, 2025	33.78	35.43	33.30	34.68	34.68	1.43%	3,141,318
Jul 18, 2025	34.96	34.96	33.93	34.19	34.19	-1.70%	1,696,990
Jul 17, 2025	34.61	35.18	34.22	34.78	34.78	0.35%	1,837,900
Jul 16, 2025	34.01	35.35	34.00	34.66	34.66	1.20%	2,327,935
Jul 15, 2025	33.74	34.78	33.53	34.25	34.25	1.54%	2,816,753
Jul 14, 2025	33.18	34.27	33.18	33.73	33.73	1.38%	2,194,010
Jul 11, 2025	32.39	33.48	32.00	33.27	33.27	2.50%	2,478,149
Jul 10, 2025	32.50	32.97	32.21	32.46	32.46	-2.93%	2,531,650
Jul 9, 2025	33.82	35.50	33.38	33.44	33.44	0.30%	2,946,839
Jul 8, 2025	33.99	34.10	33.10	33.34	33.34	1.83%	1,667,188
Jul 7, 2025	33.40	33.40	32.58	32.74	32.74	-2.73%	2,149,382
Jul 4, 2025	34.53	34.58	33.62	33.66	33.66	-3.47%	2,759,170
Jul 3, 2025	33.79	34.99	33.70	34.87	34.87	2.56%	2,884,657
Jul 2, 2025	33.79	34.58	33.51	34.00	34.00	0.98%	2,551,468
Jul 1, 2025	33.69	34.16	33.26	33.67	33.67	-0.06%	1,829,249
Jun 30, 2025	33.30	33.87	33.15	33.69	33.69	1.08%	1,952,448
Jun 27, 2025	33.33	33.90	33.01	33.33	33.33	0.45%	1,262,096
Jun 26, 2025	33.58	34.20	33.17	33.18	33.18	-1.31%	1,602,654
Jun 25, 2025	33.87	33.87	33.22	33.62	33.62	0.96%	1,761,482
Jun 24, 2025	31.55	33.40	31.21	33.30	33.30	5.95%	2,507,615
Jun 23, 2025	30.65	31.50	30.65	31.43	31.43	0.80%	1,509,484
Jun 20, 2025	32.28	32.50	31.01	31.18	31.18	-3.41%	1,447,431
Jun 19, 2025	32.60	33.29	31.90	32.28	32.28	-0.71%	1,677,691
Jun 18, 2025	33.30	33.30	32.17	32.51	32.51	-1.37%	1,245,056
Jun 17, 2025	33.79	33.93	32.74	32.96	32.96	-2.46%	1,407,706
Jun 16, 2025	34.00	34.37	33.50	33.79	33.79	-0.71%	1,547,164
Jun 13, 2025	33.11	34.38	32.86	34.03	34.03	1.70%	3,395,005
Jun 12, 2025	32.60	33.72	32.26	33.46	33.46	1.67%	2,228,865
Jun 11, 2025	32.64	33.16	32.42	32.91	32.61	1.29%	1,427,039
Jun 10, 2025	33.23	33.50	31.88	32.49	32.19	-2.14%	1,834,567
Jun 9, 2025	33.00	33.80	32.99	33.20	32.90	0.61%	2,043,931
Jun 6, 2025	33.06	33.79	32.62	33.00	32.70	-0.51%	1,625,063
Jun 5, 2025	32.50	33.35	32.04	33.17	32.87	2.06%	1,990,156