SHA:688265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	39.08	41.98	38.80	41.40	41.40	4.94%	3,165,824
Aug 31, 2026	39.38	40.20	38.60	39.45	39.45	-1.87%	1,509,134
Aug 28, 2026	41.50	41.63	40.00	40.20	40.20	-3.92%	1,846,603
Aug 27, 2026	40.54	42.53	39.72	41.84	41.84	2.17%	3,136,210
Aug 26, 2026	43.00	44.28	40.37	40.95	40.95	-0.12%	2,915,564
Aug 25, 2026	39.80	41.49	38.91	41.00	41.00	2.42%	2,598,237
Aug 24, 2026	41.92	42.78	39.79	40.03	40.03	-5.37%	2,581,661
Aug 21, 2026	43.00	44.98	41.90	42.30	42.30	-5.69%	3,687,861
Aug 20, 2026	43.10	46.78	42.51	44.85	44.85	8.25%	5,399,404
Aug 19, 2026	46.30	46.30	41.00	41.43	41.43	-10.52%	4,194,063
Aug 18, 2026	47.49	48.09	45.45	46.30	46.30	-3.92%	3,718,320
Aug 17, 2026	49.29	49.29	46.61	48.19	48.19	-3.00%	4,437,442
Aug 14, 2026	51.87	51.87	48.65	49.68	49.68	-5.23%	5,768,962
Aug 13, 2026	43.25	52.42	42.65	52.42	52.42	20.01%	5,945,396
Aug 12, 2026	46.17	46.96	43.30	43.68	43.68	-5.43%	4,185,043
Aug 11, 2026	45.90	48.00	44.22	46.19	46.19	-0.77%	4,933,692
Aug 10, 2026	45.00	50.68	43.90	46.55	46.55	8.51%	7,118,234
Aug 7, 2026	35.80	42.90	35.52	42.90	42.90	20.00%	3,867,365
Aug 6, 2026	35.95	36.28	35.30	35.75	35.75	-0.56%	644,731
Aug 5, 2026	37.31	37.31	35.10	35.95	35.95	0.76%	1,110,778
Aug 4, 2026	34.48	36.88	33.83	35.68	35.68	5.62%	1,445,810
Aug 3, 2026	32.76	34.43	32.26	33.78	33.78	3.43%	889,874
Jul 31, 2026	31.91	32.85	31.91	32.66	32.66	3.16%	637,369
Jul 30, 2026	31.80	32.89	31.51	31.66	31.66	-2.01%	760,119
Jul 29, 2026	32.60	32.75	31.71	32.31	32.31	0.69%	671,597
Jul 28, 2026	32.70	34.16	31.98	32.09	32.09	-3.60%	900,972
Jul 27, 2026	31.40	34.20	31.40	33.29	33.29	3.87%	924,897
Jul 24, 2026	33.65	33.76	32.05	32.05	32.05	-5.57%	786,115
Jul 23, 2026	33.54	34.61	32.91	33.94	33.94	-0.53%	1,091,630
Jul 22, 2026	33.30	36.00	33.30	34.12	34.12	1.55%	1,385,340
Jul 21, 2026	34.13	34.26	31.75	33.60	33.60	-2.38%	1,526,946
Jul 20, 2026	33.80	36.00	33.26	34.42	34.42	1.27%	1,660,998
Jul 17, 2026	38.90	38.92	33.50	33.99	33.99	-13.38%	2,450,704
Jul 16, 2026	39.99	40.70	38.20	39.24	39.24	-2.87%	3,373,557
Jul 15, 2026	35.65	42.30	35.65	40.40	40.40	14.61%	3,597,201
Jul 14, 2026	34.93	35.51	32.90	35.25	35.25	0.92%	1,003,312
Jul 13, 2026	36.32	36.40	34.60	34.93	34.93	-3.44%	893,124
Jul 10, 2026	34.96	37.06	34.35	36.30	36.18	3.80%	1,341,500
Jul 9, 2026	33.70	35.67	33.70	34.97	34.85	1.69%	913,901
Jul 8, 2026	36.24	36.39	34.05	34.39	34.27	-4.47%	1,014,031
Jul 7, 2026	37.40	38.28	35.89	36.00	35.88	-5.51%	1,176,788
Jul 6, 2026	36.51	38.10	36.02	38.10	37.97	4.35%	1,728,100
Jul 3, 2026	36.08	37.36	34.89	36.51	36.38	1.76%	1,628,634
Jul 2, 2026	35.19	37.73	35.19	35.88	35.76	0.50%	1,562,008
Jul 1, 2026	34.76	36.20	33.00	35.70	35.58	3.21%	1,812,084
Jun 30, 2026	35.87	35.87	33.52	34.59	34.47	-2.18%	1,574,224
Jun 29, 2026	31.47	35.37	30.79	35.36	35.24	12.22%	1,665,338
Jun 26, 2026	32.03	32.33	31.35	31.51	31.40	-2.69%	801,213
Jun 25, 2026	33.81	33.81	31.84	32.38	32.27	-5.38%	1,289,772
Jun 24, 2026	32.91	34.51	32.41	34.22	34.10	3.95%	1,455,639