SHA:688286 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	50.09	51.00	48.52	49.00	49.00	-4.45%	9,361,950
Aug 20, 2026	49.00	54.72	46.43	51.28	51.28	10.45%	15,289,388
Aug 19, 2026	49.00	50.20	45.82	46.43	46.43	-8.51%	6,486,391
Aug 18, 2026	52.67	53.55	49.69	50.75	50.75	-4.12%	8,320,513
Aug 17, 2026	52.00	53.56	50.71	52.93	52.93	-1.18%	11,802,545
Aug 14, 2026	44.88	53.56	44.88	53.56	53.56	20.01%	12,192,198
Aug 13, 2026	46.63	47.12	44.60	44.63	44.63	-3.17%	3,358,492
Aug 12, 2026	46.33	47.00	45.02	46.09	46.09	1.30%	3,511,662
Aug 11, 2026	44.31	46.46	44.31	45.50	45.50	0.53%	3,254,162
Aug 10, 2026	46.17	46.61	44.20	45.26	45.26	-	3,711,844
Aug 7, 2026	44.25	45.57	42.41	45.26	45.26	4.19%	4,291,736
Aug 6, 2026	42.90	44.28	42.28	43.44	43.44	0.95%	3,778,365
Aug 5, 2026	40.80	43.55	40.50	43.03	43.03	5.36%	4,577,977
Aug 4, 2026	38.91	41.48	38.00	40.84	40.84	8.39%	4,165,265
Aug 3, 2026	38.47	39.15	37.35	37.68	37.68	-2.26%	3,164,628
Jul 31, 2026	39.25	40.91	38.51	38.55	38.55	5.30%	5,334,422
Jul 30, 2026	39.28	39.78	36.50	36.61	36.61	-6.80%	4,397,594
Jul 29, 2026	39.60	39.83	37.21	39.28	39.28	-0.28%	4,633,305
Jul 28, 2026	40.80	42.65	39.15	39.39	39.39	-5.45%	3,941,540
Jul 27, 2026	40.16	42.12	39.51	41.66	41.66	1.88%	3,471,185
Jul 24, 2026	41.50	42.34	40.20	40.89	40.89	-1.47%	4,328,794
Jul 23, 2026	42.30	43.60	41.00	41.50	41.50	-2.44%	4,191,003
Jul 22, 2026	44.00	45.78	42.25	42.54	42.54	-5.07%	5,755,739
Jul 21, 2026	41.66	44.97	36.60	44.81	44.81	9.72%	9,405,953
Jul 20, 2026	49.07	49.63	39.53	40.84	40.84	-10.10%	7,763,396
Jul 17, 2026	53.58	53.99	45.00	45.43	45.43	-14.38%	6,302,363
Jul 16, 2026	55.73	57.33	52.53	53.06	53.06	-5.50%	4,558,187
Jul 15, 2026	58.53	60.80	55.52	56.15	56.15	-5.36%	4,132,049
Jul 14, 2026	60.32	61.48	56.35	59.33	59.33	-0.08%	4,349,080
Jul 13, 2026	64.05	67.81	58.79	59.38	59.38	-11.13%	6,313,706
Jul 10, 2026	69.50	71.95	66.71	66.82	66.82	-4.42%	5,310,961
Jul 9, 2026	68.99	70.80	66.50	69.91	69.91	2.10%	4,831,111
Jul 8, 2026	72.42	74.47	67.35	68.47	68.47	-5.75%	5,376,648
Jul 7, 2026	77.12	77.25	71.21	72.65	72.65	-5.92%	5,118,980
Jul 6, 2026	84.50	86.09	76.51	77.22	77.22	-7.74%	7,748,666
Jul 3, 2026	86.80	87.00	80.81	83.70	83.70	-2.41%	8,178,163
Jul 2, 2026	87.03	93.01	85.25	85.77	85.77	-9.76%	10,123,392
Jul 1, 2026	86.16	98.62	86.16	95.24	95.04	15.87%	15,328,382
Jun 30, 2026	67.81	82.19	67.81	82.19	82.03	20.00%	8,156,073
Jun 29, 2026	71.47	76.06	66.31	68.49	68.35	-5.54%	9,061,061
Jun 26, 2026	74.27	77.41	72.14	72.51	72.36	-1.90%	6,798,763
Jun 25, 2026	69.24	77.41	67.71	73.91	73.76	6.79%	9,262,529
Jun 24, 2026	64.39	71.29	63.58	69.21	69.07	5.33%	8,651,779
Jun 23, 2026	67.75	67.76	62.48	65.71	65.58	-1.96%	7,775,399
Jun 22, 2026	58.80	68.41	57.14	67.03	66.89	17.45%	12,499,414
Jun 18, 2026	57.41	58.37	55.69	57.07	56.96	-0.51%	5,116,974
Jun 17, 2026	52.49	58.86	51.34	57.36	57.25	11.42%	7,761,785
Jun 16, 2026	48.02	53.56	47.51	51.49	51.38	7.18%	4,435,352
Jun 15, 2026	45.69	48.56	45.08	48.04	47.94	6.90%	3,073,140
Jun 12, 2026	45.86	47.41	44.86	44.94	44.84	0.18%	2,331,867