SHA:688290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	68.57	70.10	65.18	65.28	65.28	-5.12%	920,096
Aug 27, 2026	65.01	69.37	65.01	68.80	68.80	2.69%	1,135,255
Aug 26, 2026	65.60	67.28	64.87	67.00	67.00	2.13%	804,044
Aug 25, 2026	67.05	67.05	63.58	65.60	65.60	-1.03%	839,015
Aug 24, 2026	67.31	67.31	65.09	66.28	66.28	-0.48%	849,235
Aug 21, 2026	66.80	67.95	65.55	66.60	66.60	-0.39%	891,263
Aug 20, 2026	66.94	68.97	65.12	66.86	66.86	1.83%	1,354,116
Aug 19, 2026	67.60	69.88	64.71	65.66	65.66	-5.39%	1,447,908
Aug 18, 2026	69.10	71.48	68.79	69.40	69.40	0.43%	894,748
Aug 17, 2026	67.30	69.40	66.66	69.10	69.10	2.71%	974,416
Aug 14, 2026	67.99	67.99	65.55	67.28	67.28	0.22%	610,935
Aug 13, 2026	68.50	69.79	66.81	67.13	67.13	-0.56%	1,108,971
Aug 12, 2026	65.22	68.28	64.80	67.51	67.51	2.49%	1,500,355
Aug 11, 2026	67.52	68.00	65.30	65.87	65.87	-2.60%	1,499,875
Aug 10, 2026	69.03	69.88	67.17	67.63	67.63	-2.52%	1,276,918
Aug 7, 2026	67.98	70.68	67.25	69.38	69.38	1.43%	1,827,547
Aug 6, 2026	62.23	68.49	61.74	68.40	68.40	11.40%	2,362,614
Aug 5, 2026	59.35	61.60	59.00	61.40	61.40	2.44%	671,040
Aug 4, 2026	59.30	60.36	57.80	59.94	59.94	2.16%	856,424
Aug 3, 2026	55.20	59.17	55.20	58.67	58.67	6.29%	978,082
Jul 31, 2026	54.08	56.48	54.08	55.20	55.20	2.55%	772,668
Jul 30, 2026	54.00	55.50	53.54	53.83	53.83	-3.25%	887,964
Jul 29, 2026	54.54	56.00	53.61	55.64	55.64	1.81%	859,113
Jul 28, 2026	53.19	55.94	53.19	54.65	54.65	0.68%	847,073
Jul 27, 2026	51.00	54.50	51.00	54.28	54.28	3.53%	588,475
Jul 24, 2026	51.81	53.87	51.81	52.43	52.43	-0.27%	726,987
Jul 23, 2026	48.70	52.80	48.70	52.57	52.57	4.89%	851,445
Jul 22, 2026	50.08	52.10	48.88	50.12	50.12	-1.73%	1,332,727
Jul 21, 2026	50.72	53.11	47.25	51.00	51.00	-	1,388,757
Jul 20, 2026	52.15	53.56	47.71	51.00	51.00	-0.74%	1,506,937
Jul 17, 2026	54.93	55.99	51.30	51.38	51.38	-6.34%	1,179,027
Jul 16, 2026	54.49	55.99	52.32	54.86	54.86	1.46%	1,073,579
Jul 15, 2026	55.25	56.19	53.78	54.07	54.07	-3.26%	934,730
Jul 14, 2026	57.33	58.47	53.00	55.89	55.89	-3.64%	1,786,140
Jul 13, 2026	62.60	63.06	58.00	58.00	58.00	-7.94%	1,353,458
Jul 10, 2026	62.00	65.26	60.15	63.00	63.00	0.90%	1,437,345
Jul 9, 2026	60.12	62.50	58.33	62.44	62.44	3.86%	1,119,711
Jul 8, 2026	61.33	62.68	59.07	60.12	60.12	-2.80%	1,282,228
Jul 7, 2026	67.05	67.50	61.63	61.85	61.85	-7.99%	1,793,090
Jul 6, 2026	69.00	69.33	63.90	67.22	67.22	-2.83%	2,007,183
Jul 3, 2026	65.50	69.98	63.71	69.18	69.18	5.52%	2,479,023
Jul 2, 2026	67.96	69.59	63.85	65.56	65.56	-4.86%	1,989,423
Jul 1, 2026	66.00	68.91	65.20	68.91	68.91	3.84%	1,986,510
Jun 30, 2026	64.00	66.66	63.60	66.36	66.36	3.72%	1,500,848
Jun 29, 2026	60.56	65.60	60.51	63.98	63.98	3.53%	1,481,019
Jun 26, 2026	63.10	63.20	60.50	61.80	61.80	-1.56%	1,320,022
Jun 25, 2026	64.24	65.80	61.35	62.78	62.78	-2.27%	1,269,651
Jun 24, 2026	65.11	65.50	62.30	64.24	64.24	-2.12%	1,198,076
Jun 23, 2026	68.11	68.29	65.22	65.63	65.63	-3.49%	1,235,410
Jun 22, 2026	70.00	70.90	65.70	68.00	68.00	-3.27%	2,571,858