SHA:688281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	47.82	49.58	47.68	47.72	47.72	-0.04%	3,035,460
Aug 12, 2026	47.85	48.40	47.51	47.74	47.74	-0.60%	2,179,951
Aug 11, 2026	48.50	48.96	47.68	48.03	48.03	-1.88%	2,500,927
Aug 10, 2026	48.10	48.95	47.58	48.95	48.95	2.26%	2,680,669
Aug 7, 2026	47.47	48.06	46.69	47.87	47.87	0.72%	2,462,567
Aug 6, 2026	48.36	48.96	47.25	47.53	47.53	-1.74%	2,748,283
Aug 5, 2026	48.40	49.37	48.01	48.37	48.37	-0.06%	3,428,500
Aug 4, 2026	48.47	48.55	47.55	48.40	48.40	0.39%	3,015,566
Aug 3, 2026	47.65	49.09	47.59	48.21	48.21	-0.04%	3,420,364
Jul 31, 2026	48.70	49.87	47.94	48.23	48.23	-2.21%	3,603,223
Jul 30, 2026	47.10	49.88	46.78	49.32	49.32	3.94%	5,219,316
Jul 29, 2026	45.59	47.80	45.14	47.45	47.45	4.22%	4,174,041
Jul 28, 2026	45.39	45.80	44.46	45.53	45.53	-1.00%	3,002,423
Jul 27, 2026	44.45	46.19	43.90	45.99	45.99	3.14%	2,739,792
Jul 24, 2026	45.56	46.54	44.57	44.59	44.59	-2.98%	2,515,286
Jul 23, 2026	44.85	46.09	44.50	45.96	45.96	1.77%	2,890,596
Jul 22, 2026	44.75	46.20	44.08	45.16	45.16	0.20%	3,350,818
Jul 21, 2026	44.06	45.55	43.50	45.07	45.07	1.28%	4,465,378
Jul 20, 2026	43.20	44.59	42.38	44.50	44.50	3.54%	4,917,005
Jul 17, 2026	45.80	46.53	42.93	42.98	42.98	-6.79%	4,008,247
Jul 16, 2026	45.81	46.88	45.45	46.11	46.11	-0.95%	3,311,693
Jul 15, 2026	45.69	47.80	45.69	46.55	46.55	0.80%	3,416,725
Jul 14, 2026	44.80	46.46	43.03	46.18	46.18	3.89%	5,311,340
Jul 13, 2026	49.88	49.90	44.35	44.45	44.45	-10.56%	6,529,852
Jul 10, 2026	49.39	51.80	48.89	49.70	49.70	0.61%	5,503,469
Jul 9, 2026	47.80	49.64	46.51	49.40	49.40	3.61%	4,017,260
Jul 8, 2026	48.48	48.99	47.38	47.68	47.68	-1.65%	3,138,545
Jul 7, 2026	50.15	50.50	48.25	48.48	48.48	-3.27%	2,831,255
Jul 6, 2026	52.00	52.45	48.90	50.12	50.12	-2.68%	5,333,560
Jul 3, 2026	49.56	51.99	48.95	51.50	51.50	5.08%	6,709,862
Jul 2, 2026	50.80	50.97	48.77	49.01	49.01	-3.71%	4,740,870
Jul 1, 2026	49.87	51.66	49.58	50.90	50.90	1.33%	4,559,165
Jun 30, 2026	48.53	50.25	48.00	50.23	50.23	3.57%	4,793,284
Jun 29, 2026	47.00	48.97	46.60	48.50	48.50	3.02%	4,880,673
Jun 26, 2026	47.75	47.92	46.20	47.08	47.08	-1.63%	4,649,044
Jun 25, 2026	49.58	49.58	46.50	47.86	47.86	-4.26%	8,966,298
Jun 24, 2026	49.58	50.80	49.08	49.99	49.99	-0.26%	3,075,727
Jun 23, 2026	52.41	52.41	49.80	50.12	50.12	-4.24%	3,681,854
Jun 22, 2026	53.00	53.48	50.87	52.34	52.34	-1.89%	4,196,787
Jun 18, 2026	51.50	54.69	51.38	53.35	53.35	2.89%	3,986,406
Jun 17, 2026	51.15	52.94	51.10	51.85	51.85	0.76%	3,437,200
Jun 16, 2026	51.50	52.18	50.61	51.46	51.46	0.70%	3,367,522
Jun 15, 2026	51.58	52.21	50.66	51.10	51.10	-2.63%	4,774,791
Jun 12, 2026	49.50	53.54	49.08	52.48	52.48	7.72%	8,009,811
Jun 11, 2026	46.78	49.79	46.18	48.72	48.72	3.95%	4,701,147
Jun 10, 2026	47.00	47.99	45.99	46.87	46.87	-0.91%	3,608,993
Jun 9, 2026	48.04	48.40	46.68	47.30	47.30	-0.30%	5,298,233
Jun 8, 2026	48.50	49.83	46.46	47.44	47.44	-4.87%	4,477,483
Jun 5, 2026	50.00	51.36	48.91	49.87	49.87	-1.11%	4,331,684
Jun 4, 2026	51.74	51.97	50.10	50.43	50.43	-3.19%	4,289,728