SHA:688281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	50.01	51.68	49.71	51.04	50.95	1.15%	3,331,984
Sep 1, 2026	50.50	51.35	50.32	50.46	50.37	-0.84%	2,846,607
Aug 31, 2026	49.35	51.19	49.30	50.89	50.80	1.84%	3,937,198
Aug 28, 2026	47.81	50.38	47.81	49.97	49.88	3.78%	4,377,565
Aug 27, 2026	46.94	48.33	46.23	48.15	48.07	2.67%	4,180,058
Aug 26, 2026	44.99	49.35	44.81	46.90	46.82	3.97%	6,327,502
Aug 25, 2026	44.51	45.45	43.60	45.11	45.03	1.37%	2,331,396
Aug 24, 2026	45.19	46.56	44.00	44.50	44.42	-1.51%	3,042,853
Aug 21, 2026	45.02	45.98	44.21	45.18	45.10	-0.59%	2,634,546
Aug 20, 2026	46.08	46.98	45.18	45.45	45.37	-1.35%	2,556,838
Aug 19, 2026	47.98	48.55	45.90	46.07	45.99	-4.40%	3,520,621
Aug 18, 2026	49.10	49.10	47.88	48.19	48.11	-2.09%	2,388,398
Aug 17, 2026	48.71	49.37	48.05	49.22	49.13	1.32%	2,818,681
Aug 14, 2026	47.88	49.01	47.73	48.58	48.49	1.80%	3,316,919
Aug 13, 2026	47.82	49.58	47.68	47.72	47.64	-0.04%	3,035,460
Aug 12, 2026	47.85	48.40	47.51	47.74	47.66	-0.60%	2,179,951
Aug 11, 2026	48.50	48.96	47.68	48.03	47.95	-1.88%	2,500,927
Aug 10, 2026	48.10	48.95	47.58	48.95	48.86	2.26%	2,680,669
Aug 7, 2026	47.47	48.06	46.69	47.87	47.79	0.72%	2,462,567
Aug 6, 2026	48.36	48.96	47.25	47.53	47.45	-1.74%	2,748,283
Aug 5, 2026	48.40	49.37	48.01	48.37	48.28	-0.06%	3,428,500
Aug 4, 2026	48.47	48.55	47.55	48.40	48.31	0.39%	3,015,566
Aug 3, 2026	47.65	49.09	47.59	48.21	48.12	-0.04%	3,420,364
Jul 31, 2026	48.70	49.87	47.94	48.23	48.14	-2.21%	3,603,223
Jul 30, 2026	47.10	49.88	46.78	49.32	49.23	3.94%	5,219,316
Jul 29, 2026	45.59	47.80	45.14	47.45	47.37	4.22%	4,174,041
Jul 28, 2026	45.39	45.80	44.46	45.53	45.45	-1.00%	3,002,423
Jul 27, 2026	44.45	46.19	43.90	45.99	45.91	3.14%	2,739,792
Jul 24, 2026	45.56	46.54	44.57	44.59	44.51	-2.98%	2,515,286
Jul 23, 2026	44.85	46.09	44.50	45.96	45.88	1.77%	2,890,596
Jul 22, 2026	44.75	46.20	44.08	45.16	45.08	0.20%	3,350,818
Jul 21, 2026	44.06	45.55	43.50	45.07	44.99	1.28%	4,465,378
Jul 20, 2026	43.20	44.59	42.38	44.50	44.42	3.54%	4,917,005
Jul 17, 2026	45.80	46.53	42.93	42.98	42.90	-6.79%	4,008,247
Jul 16, 2026	45.81	46.88	45.45	46.11	46.03	-0.95%	3,311,693
Jul 15, 2026	45.69	47.80	45.69	46.55	46.47	0.80%	3,416,725
Jul 14, 2026	44.80	46.46	43.03	46.18	46.10	3.89%	5,311,340
Jul 13, 2026	49.88	49.90	44.35	44.45	44.37	-10.56%	6,529,852
Jul 10, 2026	49.39	51.80	48.89	49.70	49.61	0.61%	5,503,469
Jul 9, 2026	47.80	49.64	46.51	49.40	49.31	3.61%	4,017,260
Jul 8, 2026	48.48	48.99	47.38	47.68	47.60	-1.65%	3,138,545
Jul 7, 2026	50.15	50.50	48.25	48.48	48.39	-3.27%	2,831,255
Jul 6, 2026	52.00	52.45	48.90	50.12	50.03	-2.68%	5,333,560
Jul 3, 2026	49.56	51.99	48.95	51.50	51.41	5.08%	6,709,862
Jul 2, 2026	50.80	50.97	48.77	49.01	48.92	-3.71%	4,740,870
Jul 1, 2026	49.87	51.66	49.58	50.90	50.81	1.33%	4,559,165
Jun 30, 2026	48.53	50.25	48.00	50.23	50.14	3.57%	4,793,284
Jun 29, 2026	47.00	48.97	46.60	48.50	48.41	3.02%	4,880,673
Jun 26, 2026	47.75	47.92	46.20	47.08	47.00	-1.63%	4,649,044
Jun 25, 2026	49.58	49.58	46.50	47.86	47.78	-4.26%	8,966,298