SHA:688282 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	53.05	53.30	51.06	51.90	51.90	-2.77%	798,698
Sep 10, 2026	53.50	54.30	52.54	53.38	53.38	-1.39%	385,239
Sep 9, 2026	54.06	55.29	53.56	54.13	54.13	-0.95%	550,840
Sep 8, 2026	55.00	55.32	54.09	54.65	54.65	0.02%	410,569
Sep 7, 2026	55.01	56.00	54.55	54.64	54.64	-1.12%	736,473
Sep 4, 2026	55.55	57.15	54.51	55.26	55.26	-0.52%	694,237
Sep 3, 2026	57.68	58.18	55.39	55.55	55.55	-3.37%	1,035,619
Sep 2, 2026	55.45	58.60	54.64	57.49	57.49	3.01%	1,108,527
Sep 1, 2026	55.15	56.60	54.56	55.81	55.81	1.79%	555,585
Aug 31, 2026	54.94	55.45	53.61	54.83	54.83	0.04%	573,589
Aug 28, 2026	54.80	57.44	54.16	54.81	54.81	-0.31%	929,009
Aug 27, 2026	52.45	55.40	52.10	54.98	54.98	5.16%	1,209,934
Aug 26, 2026	55.10	55.44	52.26	52.28	52.28	-5.20%	915,525
Aug 25, 2026	55.43	56.32	53.68	55.15	55.15	-0.05%	750,311
Aug 24, 2026	56.00	56.44	54.21	55.18	55.18	-1.09%	673,387
Aug 21, 2026	55.69	56.95	54.22	55.79	55.79	-0.04%	582,402
Aug 20, 2026	57.75	57.95	55.62	55.81	55.81	-0.57%	729,058
Aug 19, 2026	64.68	64.68	56.09	56.13	56.13	-12.68%	1,962,847
Aug 18, 2026	65.71	67.20	63.18	64.28	64.28	-0.63%	1,914,222
Aug 17, 2026	57.00	64.78	57.00	64.69	64.69	13.57%	2,487,762
Aug 14, 2026	57.00	57.53	55.90	56.96	56.96	-0.07%	422,304
Aug 13, 2026	57.95	59.39	57.00	57.00	57.00	-1.64%	573,398
Aug 12, 2026	58.18	58.77	56.33	57.95	57.95	0.82%	608,835
Aug 11, 2026	58.03	58.96	55.05	57.48	57.48	-2.10%	1,366,888
Aug 10, 2026	57.63	58.95	55.55	58.71	58.71	3.91%	1,071,381
Aug 7, 2026	55.00	56.67	53.50	56.50	56.50	2.36%	889,675
Aug 6, 2026	53.50	55.88	53.01	55.20	55.20	2.60%	816,819
Aug 5, 2026	53.15	54.50	53.15	53.80	53.80	1.55%	717,242
Aug 4, 2026	53.00	54.00	52.00	52.98	52.98	1.88%	703,962
Aug 3, 2026	50.79	52.90	50.71	52.00	52.00	2.30%	583,261
Jul 31, 2026	51.50	52.70	50.72	50.83	50.83	1.01%	686,265
Jul 30, 2026	51.42	52.24	49.00	50.32	50.32	-0.63%	766,769
Jul 29, 2026	51.69	51.69	49.30	50.64	50.64	-0.37%	739,953
Jul 28, 2026	50.23	52.20	50.19	50.83	50.83	0.75%	704,472
Jul 27, 2026	49.10	50.98	48.51	50.45	50.45	1.71%	607,039
Jul 24, 2026	49.69	52.99	48.93	49.60	49.60	-0.70%	1,426,691
Jul 23, 2026	47.97	50.47	46.56	49.95	49.95	5.92%	1,069,349
Jul 22, 2026	48.05	48.94	46.88	47.16	47.16	-1.83%	861,904
Jul 21, 2026	47.13	49.39	42.90	48.04	48.04	1.93%	1,482,201
Jul 20, 2026	49.20	50.54	46.61	47.13	47.13	-4.69%	1,111,087
Jul 17, 2026	54.26	54.61	48.30	49.45	49.45	-8.83%	1,508,743
Jul 16, 2026	52.52	56.52	51.95	54.24	54.24	2.67%	1,551,118
Jul 15, 2026	54.73	55.68	52.70	52.83	52.83	-3.40%	1,049,850
Jul 14, 2026	56.00	56.00	52.26	54.69	54.69	-1.25%	1,402,978
Jul 13, 2026	65.51	65.55	55.08	55.38	55.38	-13.89%	2,347,144
Jul 10, 2026	61.68	69.61	60.98	64.31	64.31	5.01%	2,549,933
Jul 9, 2026	63.55	63.55	59.11	61.24	61.24	-1.23%	1,516,852
Jul 8, 2026	68.85	72.00	62.00	62.00	62.00	-8.22%	2,833,262
Jul 7, 2026	63.67	69.95	63.11	67.55	67.55	6.55%	2,693,838
Jul 6, 2026	66.53	67.86	62.33	63.40	63.40	-5.65%	1,434,641