SHA:688261 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	70.35	76.98	70.00	76.30	76.30	8.46%	8,394,995
Aug 27, 2025	72.85	76.45	70.33	70.35	70.35	-3.35%	7,829,572
Aug 26, 2025	72.01	73.58	69.60	72.79	72.79	0.03%	6,848,579
Aug 25, 2025	67.90	76.59	67.90	72.77	72.77	8.50%	11,162,947
Aug 22, 2025	66.42	68.85	66.05	67.07	67.07	0.98%	5,800,836
Aug 21, 2025	69.59	71.41	65.69	66.42	66.42	-4.56%	6,891,444
Aug 20, 2025	70.41	70.41	67.51	69.59	69.59	-1.29%	5,685,733
Aug 19, 2025	69.81	71.41	68.21	70.50	70.50	-0.55%	7,639,674
Aug 18, 2025	61.93	72.88	61.93	70.89	70.89	14.47%	13,128,666
Aug 15, 2025	59.00	63.15	58.40	61.93	61.93	4.97%	9,235,804
Aug 14, 2025	60.50	61.00	58.22	59.00	59.00	-3.47%	8,164,614
Aug 13, 2025	60.01	63.49	59.73	61.12	61.12	2.91%	8,952,892
Aug 12, 2025	60.40	60.80	58.03	59.39	59.39	-1.46%	7,330,816
Aug 11, 2025	60.29	61.40	58.80	60.27	60.27	1.14%	6,145,996
Aug 8, 2025	60.11	60.63	58.00	59.59	59.59	-1.72%	8,914,271
Aug 7, 2025	58.00	63.00	56.55	60.63	60.63	4.19%	13,349,232
Aug 6, 2025	55.16	59.95	53.66	58.19	58.19	5.80%	11,023,391
Aug 5, 2025	55.03	57.90	54.24	55.00	55.00	-0.15%	7,183,192
Aug 4, 2025	53.50	55.37	52.13	55.08	55.08	2.47%	7,701,529
Aug 1, 2025	53.45	54.45	52.50	53.75	53.75	-0.41%	7,494,779
Jul 31, 2025	54.86	56.30	52.80	53.97	53.97	-0.53%	11,129,160
Jul 30, 2025	54.17	56.60	52.20	54.26	54.26	0.30%	12,248,511
Jul 29, 2025	50.29	54.29	50.05	54.10	54.10	7.55%	10,013,108
Jul 28, 2025	49.10	51.41	49.00	50.30	50.30	3.54%	9,441,312
Jul 25, 2025	45.23	48.88	45.18	48.58	48.58	6.93%	9,379,106
Jul 24, 2025	44.06	45.79	43.78	45.43	45.43	3.06%	4,676,664
Jul 23, 2025	44.50	44.68	43.69	44.08	44.08	-0.20%	3,175,799
Jul 22, 2025	43.55	44.18	43.05	44.17	44.17	1.40%	2,946,752
Jul 21, 2025	43.70	43.70	43.17	43.56	43.56	-0.43%	2,315,824
Jul 18, 2025	44.30	44.59	43.66	43.75	43.75	-0.70%	2,964,635
Jul 17, 2025	43.20	44.37	42.40	44.06	44.06	2.54%	5,017,536
Jul 16, 2025	41.60	45.00	41.44	42.97	42.97	3.44%	6,354,239
Jul 15, 2025	41.49	41.86	41.15	41.54	41.54	0.12%	1,763,166
Jul 14, 2025	41.41	41.72	41.08	41.49	41.49	0.19%	1,795,297
Jul 11, 2025	40.76	41.42	40.60	41.41	41.41	1.47%	1,747,264
Jul 10, 2025	40.70	41.28	40.70	40.81	40.81	-0.20%	1,095,052
Jul 9, 2025	41.22	41.50	40.79	40.89	40.89	-0.80%	1,350,080
Jul 8, 2025	40.19	41.45	40.06	41.22	41.22	2.79%	2,073,140
Jul 7, 2025	39.93	40.36	39.71	40.10	40.10	0.43%	1,034,462
Jul 4, 2025	40.52	40.77	39.87	39.93	39.93	-1.89%	1,841,482
Jul 3, 2025	40.74	41.02	40.44	40.70	40.70	0.30%	1,430,808
Jul 2, 2025	41.12	41.12	40.24	40.58	40.58	-1.31%	1,673,378
Jul 1, 2025	41.25	41.55	40.90	41.12	41.12	-0.32%	1,898,790
Jun 30, 2025	40.84	41.28	40.60	41.25	41.25	1.85%	2,001,549
Jun 27, 2025	39.88	40.85	39.88	40.50	40.50	1.61%	2,122,274
Jun 26, 2025	40.18	40.65	39.80	39.86	39.86	-0.82%	1,787,331
Jun 25, 2025	39.85	40.25	39.64	40.19	40.19	1.41%	1,957,499
Jun 24, 2025	38.92	39.68	38.92	39.63	39.63	1.93%	1,951,828
Jun 23, 2025	37.72	38.89	37.72	38.88	38.88	2.32%	1,465,909
Jun 20, 2025	38.30	38.86	37.92	38.00	38.00	-0.13%	1,179,962