SHA:688273 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	31.57	32.17	31.16	31.68	31.68	0.25%	984,456
Aug 13, 2026	31.69	32.75	31.58	31.60	31.60	-2.14%	1,178,608
Aug 12, 2026	32.08	32.65	31.59	32.29	32.29	2.02%	1,025,212
Aug 11, 2026	31.65	32.20	30.66	31.65	31.65	0.25%	896,580
Aug 10, 2026	31.52	31.99	30.66	31.57	31.57	1.02%	1,111,685
Aug 7, 2026	30.67	31.35	30.01	31.25	31.25	1.99%	1,321,827
Aug 6, 2026	30.48	31.27	30.17	30.64	30.64	-1.23%	921,996
Aug 5, 2026	30.46	31.27	30.20	31.02	31.02	2.44%	968,455
Aug 4, 2026	29.33	30.56	29.33	30.28	30.28	4.23%	1,211,922
Aug 3, 2026	29.28	29.55	28.70	29.05	29.05	0.17%	839,443
Jul 31, 2026	28.33	29.80	28.16	29.00	29.00	4.05%	1,469,375
Jul 30, 2026	28.57	29.36	27.61	27.87	27.87	-2.96%	1,309,827
Jul 29, 2026	29.73	29.98	27.87	28.72	28.72	-2.78%	1,677,815
Jul 28, 2026	30.09	31.22	29.37	29.54	29.54	-3.50%	1,835,433
Jul 27, 2026	29.01	30.68	28.09	30.61	30.61	7.40%	2,002,752
Jul 24, 2026	29.00	29.53	28.33	28.50	28.50	-2.16%	969,056
Jul 23, 2026	29.09	29.36	28.35	29.13	29.13	1.29%	1,274,696
Jul 22, 2026	28.12	29.94	28.12	28.76	28.76	-1.81%	1,811,083
Jul 21, 2026	30.86	30.86	27.18	29.29	29.29	-2.40%	2,592,706
Jul 20, 2026	32.13	33.58	29.29	30.01	30.01	-6.57%	2,507,121
Jul 17, 2026	37.00	37.00	31.83	32.12	32.12	-13.33%	2,032,045
Jul 16, 2026	35.58	38.94	35.47	37.06	37.06	2.86%	2,044,029
Jul 15, 2026	34.69	36.22	34.40	36.03	36.03	3.09%	1,484,844
Jul 14, 2026	33.91	35.22	33.16	34.95	34.95	3.68%	1,773,856
Jul 13, 2026	38.15	38.15	33.61	33.71	33.71	-11.64%	2,430,061
Jul 10, 2026	36.00	39.25	36.00	38.15	38.15	5.10%	2,273,339
Jul 9, 2026	37.50	38.28	35.38	36.30	36.30	-2.10%	1,366,559
Jul 8, 2026	39.68	39.77	37.04	37.08	37.08	-6.10%	1,440,752
Jul 7, 2026	41.37	41.77	39.32	39.49	39.49	-4.50%	1,264,846
Jul 6, 2026	41.65	41.80	40.50	41.35	41.35	0.41%	1,274,018
Jul 3, 2026	40.06	42.33	39.93	41.18	41.18	2.62%	1,395,967
Jul 2, 2026	40.64	42.38	39.83	40.13	40.13	-0.67%	1,949,375
Jul 1, 2026	39.17	41.35	38.35	40.40	40.40	4.28%	2,178,838
Jun 30, 2026	36.39	38.99	35.50	38.74	38.74	6.40%	2,417,315
Jun 29, 2026	35.93	37.38	35.59	36.41	36.41	-0.98%	1,253,485
Jun 26, 2026	38.01	39.28	36.77	36.77	36.77	-3.74%	1,588,181
Jun 25, 2026	40.00	40.20	37.65	38.20	38.20	-5.63%	2,143,455
Jun 24, 2026	41.40	43.00	40.16	40.48	40.48	-2.13%	1,609,275
Jun 23, 2026	43.15	43.17	41.02	41.36	41.36	-2.22%	1,242,184
Jun 22, 2026	42.23	42.72	40.21	42.30	42.30	-1.44%	1,546,441
Jun 18, 2026	41.95	43.68	41.50	42.92	42.92	2.19%	1,304,961
Jun 17, 2026	41.98	43.18	41.80	42.00	42.00	-1.39%	968,102
Jun 16, 2026	40.80	43.30	40.19	42.59	42.59	3.55%	1,587,878
Jun 15, 2026	40.44	42.11	40.00	41.13	41.13	2.06%	1,430,665
Jun 12, 2026	40.80	43.25	39.80	40.30	40.30	-0.74%	2,071,585
Jun 11, 2026	42.05	42.51	39.58	40.60	40.60	-5.12%	2,114,683
Jun 10, 2026	43.56	44.37	41.38	42.79	42.79	-3.15%	1,674,131
Jun 9, 2026	44.06	45.62	43.59	44.18	44.18	0.73%	1,924,458
Jun 8, 2026	41.09	44.20	40.67	43.86	43.86	3.10%	2,520,158
Jun 5, 2026	42.69	44.87	41.56	42.54	42.54	-0.47%	4,077,433