SHA:688270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	60.85	63.64	60.81	61.89	61.89	0.70%	5,870,023
Aug 20, 2026	65.91	66.50	61.40	61.46	61.46	-8.39%	10,802,044
Aug 19, 2026	71.00	71.53	66.77	67.09	67.09	-2.13%	14,387,866
Aug 18, 2026	68.36	69.32	67.49	68.55	68.55	-0.51%	6,368,596
Aug 17, 2026	67.65	68.90	66.93	68.90	68.90	3.38%	5,779,858
Aug 14, 2026	65.05	66.80	64.57	66.65	66.65	3.72%	5,714,251
Aug 13, 2026	66.78	67.45	64.26	64.26	64.26	-2.19%	6,373,413
Aug 12, 2026	64.96	66.59	64.50	65.70	65.70	0.92%	6,451,638
Aug 11, 2026	65.36	67.29	65.05	65.10	65.10	-7.33%	9,887,722
Aug 10, 2026	70.50	70.98	67.03	70.25	70.25	1.66%	7,780,079
Aug 7, 2026	66.03	69.36	65.10	69.10	69.10	4.70%	8,823,335
Aug 6, 2026	64.08	67.33	63.96	66.00	66.00	0.53%	8,479,398
Aug 5, 2026	63.10	68.00	63.03	65.65	65.65	4.16%	9,545,072
Aug 4, 2026	61.60	63.63	61.10	63.03	63.03	3.65%	7,831,021
Aug 3, 2026	56.80	62.50	56.80	60.81	60.81	4.79%	8,882,804
Jul 31, 2026	59.99	60.08	58.00	58.03	58.03	2.22%	7,985,841
Jul 30, 2026	59.87	60.69	56.05	56.77	56.77	-6.75%	7,363,520
Jul 29, 2026	60.88	61.70	58.10	60.88	60.88	0.66%	6,332,731
Jul 28, 2026	62.50	64.19	60.02	60.48	60.48	-5.78%	6,083,902
Jul 27, 2026	61.18	64.50	61.18	64.19	64.19	4.36%	5,483,087
Jul 24, 2026	63.02	64.42	61.50	61.51	61.51	-4.84%	5,448,266
Jul 23, 2026	63.08	66.33	62.89	64.64	64.64	0.69%	7,033,209
Jul 22, 2026	62.50	66.68	62.48	64.20	64.20	1.10%	9,173,270
Jul 21, 2026	59.99	64.20	55.50	63.50	63.50	7.63%	12,167,764
Jul 20, 2026	64.54	64.93	57.51	59.00	59.00	-5.18%	11,288,701
Jul 17, 2026	71.18	72.00	62.22	62.22	62.22	-13.70%	13,441,233
Jul 16, 2026	73.00	77.77	71.60	72.10	72.10	-4.22%	9,309,578
Jul 15, 2026	77.50	79.79	74.90	75.28	75.28	-3.18%	9,386,117
Jul 14, 2026	84.00	86.00	73.78	77.75	77.75	-10.34%	17,257,909
Jul 13, 2026	97.65	97.65	84.00	86.72	86.72	-9.36%	19,921,300
Jul 10, 2026	91.74	109.87	91.20	95.68	95.68	3.94%	28,899,910
Jul 9, 2026	85.06	92.08	82.69	92.05	92.05	8.29%	12,929,580
Jul 8, 2026	85.00	90.00	84.20	85.00	85.00	-1.95%	10,404,035
Jul 7, 2026	87.00	92.93	84.00	86.69	86.69	-2.44%	14,074,380
Jul 6, 2026	96.60	99.41	88.80	88.86	88.86	-3.83%	19,393,794
Jul 3, 2026	82.66	94.00	82.66	92.40	92.40	13.56%	17,177,181
Jul 2, 2026	82.00	86.45	80.76	81.37	81.37	-1.92%	11,010,730
Jul 1, 2026	78.48	84.90	78.38	82.96	82.96	5.87%	13,951,361
Jun 30, 2026	74.66	78.78	73.80	78.36	78.36	8.08%	12,839,041
Jun 29, 2026	69.00	72.72	69.00	72.50	72.50	3.57%	11,044,617
Jun 26, 2026	68.31	73.09	64.88	70.00	70.00	2.47%	17,187,854
Jun 25, 2026	72.11	73.60	68.21	68.31	68.31	-6.68%	13,624,362
Jun 24, 2026	72.69	75.40	70.03	73.20	73.20	0.26%	9,181,142
Jun 23, 2026	77.61	77.77	72.55	73.01	73.01	-8.97%	12,291,207
Jun 22, 2026	84.80	85.55	78.58	80.20	80.20	-5.81%	12,423,352
Jun 18, 2026	80.50	85.90	80.40	85.15	85.15	4.07%	12,356,390
Jun 17, 2026	77.50	84.50	76.98	81.82	81.82	5.14%	12,550,410
Jun 16, 2026	80.71	82.16	77.20	77.82	77.82	-1.22%	9,815,900
Jun 15, 2026	77.86	78.95	74.28	78.79	78.79	1.19%	8,937,131
Jun 12, 2026	81.43	82.61	77.76	77.86	77.86	-1.78%	8,092,927