SHA:688259 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	46.27	46.27	44.15	44.73	44.73	-2.49%	3,965,977
Aug 28, 2025	44.35	45.88	44.10	45.87	45.87	3.22%	4,707,683
Aug 27, 2025	44.85	46.46	44.44	44.44	44.44	-0.91%	5,100,766
Aug 26, 2025	45.40	45.60	44.74	44.85	44.85	-1.99%	3,406,768
Aug 25, 2025	46.15	47.00	45.30	45.76	45.76	-1.00%	5,010,197
Aug 22, 2025	45.06	46.53	45.06	46.22	46.22	2.57%	4,587,892
Aug 21, 2025	46.01	47.07	44.82	45.06	45.06	-2.64%	3,785,530
Aug 20, 2025	45.36	46.28	44.88	46.28	46.28	1.27%	3,592,281
Aug 19, 2025	45.75	46.28	44.55	45.70	45.70	-0.09%	3,570,722
Aug 18, 2025	44.68	46.19	44.58	45.74	45.74	2.17%	3,757,284
Aug 15, 2025	43.59	45.18	43.59	44.77	44.77	2.47%	3,206,668
Aug 14, 2025	45.20	45.39	43.60	43.69	43.69	-3.77%	3,566,173
Aug 13, 2025	44.91	45.91	44.60	45.40	45.40	0.69%	3,485,721
Aug 12, 2025	45.32	45.39	44.48	45.09	45.09	-0.49%	3,107,807
Aug 11, 2025	43.88	45.55	43.82	45.31	45.31	4.42%	4,729,374
Aug 8, 2025	44.30	44.30	43.06	43.39	43.39	-0.05%	3,407,225
Aug 7, 2025	43.88	44.19	43.41	43.41	43.41	-0.30%	3,573,772
Aug 6, 2025	42.68	43.63	42.27	43.54	43.54	2.66%	2,996,302
Aug 5, 2025	42.38	42.69	42.06	42.41	42.41	-0.05%	1,874,298
Aug 4, 2025	41.49	42.56	41.20	42.43	42.43	2.36%	3,357,873
Aug 1, 2025	41.21	41.76	41.10	41.45	41.45	0.19%	1,657,898
Jul 31, 2025	41.41	42.27	41.20	41.37	41.37	-0.79%	2,691,117
Jul 30, 2025	42.22	42.26	41.30	41.70	41.70	-1.33%	2,337,991
Jul 29, 2025	41.51	42.36	41.51	42.26	42.26	0.91%	2,542,147
Jul 28, 2025	42.42	42.49	41.51	41.88	41.88	0.24%	2,548,569
Jul 25, 2025	40.74	41.80	40.60	41.78	41.78	2.55%	2,930,584
Jul 24, 2025	40.36	40.99	40.30	40.74	40.74	1.09%	1,764,762
Jul 23, 2025	40.35	40.66	40.04	40.30	40.30	-0.52%	1,521,762
Jul 22, 2025	40.85	41.16	40.34	40.51	40.51	-0.71%	1,939,339
Jul 21, 2025	40.75	41.47	40.50	40.80	40.80	0.02%	1,991,944
Jul 18, 2025	40.61	41.08	40.38	40.79	40.79	0.64%	1,856,470
Jul 17, 2025	39.90	40.98	39.52	40.53	40.53	1.73%	2,529,935
Jul 16, 2025	39.50	40.20	39.45	39.84	39.84	0.76%	1,713,951
Jul 15, 2025	39.95	40.10	39.06	39.54	39.54	-1.03%	2,055,784
Jul 14, 2025	40.05	40.50	39.50	39.95	39.95	0.50%	2,104,673
Jul 11, 2025	39.46	40.19	39.26	39.75	39.75	0.73%	2,313,844
Jul 10, 2025	38.85	39.85	38.61	39.46	39.46	1.18%	2,438,280
Jul 9, 2025	39.00	39.39	38.38	39.00	39.00	0.08%	2,408,845
Jul 8, 2025	38.66	39.05	38.50	38.97	38.97	1.22%	1,152,645
Jul 7, 2025	38.34	38.72	38.22	38.50	38.50	0.05%	816,925
Jul 4, 2025	39.50	39.71	38.48	38.48	38.48	-2.38%	1,695,499
Jul 3, 2025	39.38	39.75	39.05	39.42	39.42	0.54%	1,022,810
Jul 2, 2025	39.83	39.83	38.86	39.21	39.21	-1.61%	1,438,146
Jul 1, 2025	39.88	40.15	39.30	39.85	39.85	0.50%	2,179,276
Jun 30, 2025	39.19	39.97	39.19	39.65	39.65	1.35%	1,740,839
Jun 27, 2025	39.29	39.74	38.89	39.12	39.12	0.26%	1,600,258
Jun 26, 2025	39.90	40.08	39.01	39.02	38.98	-2.25%	1,844,633
Jun 25, 2025	39.59	40.26	39.28	39.92	39.87	1.50%	2,187,780
Jun 24, 2025	38.19	39.70	38.01	39.33	39.28	3.64%	2,708,785
Jun 23, 2025	37.25	38.09	37.09	37.95	37.91	1.20%	1,522,416