SHA:688295 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	38.71	40.30	38.53	38.93	38.93	1.88%	7,109,901
Sep 3, 2026	38.72	38.88	37.89	38.21	38.21	-0.86%	2,651,513
Sep 2, 2026	38.55	38.88	38.15	38.54	38.54	-0.93%	2,897,596
Sep 1, 2026	39.28	39.67	38.74	38.90	38.90	-1.97%	3,327,480
Aug 31, 2026	38.98	39.87	38.50	39.68	39.68	1.80%	4,451,265
Aug 28, 2026	38.86	39.86	38.86	38.98	38.98	-0.81%	4,603,358
Aug 27, 2026	39.10	39.37	37.92	39.30	39.30	2.58%	5,485,570
Aug 26, 2026	37.75	38.54	37.56	38.31	38.31	1.32%	3,443,749
Aug 25, 2026	37.70	38.31	37.13	37.81	37.81	-1.33%	3,410,066
Aug 24, 2026	38.68	39.05	37.70	38.32	38.32	-1.39%	3,970,169
Aug 21, 2026	38.24	39.00	37.90	38.86	38.86	1.01%	3,264,729
Aug 20, 2026	39.21	39.27	38.33	38.47	38.47	-0.54%	4,951,383
Aug 19, 2026	42.39	42.42	38.67	38.68	38.68	-8.17%	8,944,745
Aug 18, 2026	41.32	42.21	41.32	42.12	42.12	1.79%	6,123,685
Aug 17, 2026	40.50	41.46	39.05	41.38	41.38	-0.77%	7,831,802
Aug 14, 2026	41.68	42.14	41.07	41.70	41.70	0.92%	3,873,903
Aug 13, 2026	42.20	42.76	41.30	41.32	41.32	-1.53%	5,047,539
Aug 12, 2026	41.76	42.38	41.76	41.96	41.96	-	4,549,664
Aug 11, 2026	42.78	42.78	41.66	41.96	41.96	-2.67%	5,713,411
Aug 10, 2026	44.02	44.20	42.81	43.11	43.11	-3.58%	7,958,698
Aug 7, 2026	42.99	44.94	41.83	44.71	44.71	1.64%	12,656,544
Aug 6, 2026	43.26	45.60	43.00	43.99	43.99	5.26%	12,724,184
Aug 5, 2026	40.58	42.28	40.58	41.79	41.79	4.68%	9,553,049
Aug 4, 2026	38.99	40.24	38.75	39.92	39.92	2.75%	5,181,957
Aug 3, 2026	38.50	39.39	38.06	38.85	38.85	0.67%	4,273,607
Jul 31, 2026	38.70	39.83	38.52	38.59	38.59	2.99%	5,795,319
Jul 30, 2026	38.57	39.25	36.82	37.47	37.47	-3.18%	6,044,754
Jul 29, 2026	38.05	39.03	37.00	38.70	38.70	1.47%	4,984,253
Jul 28, 2026	39.56	39.86	37.95	38.14	38.14	-4.67%	4,852,204
Jul 27, 2026	38.63	40.14	38.26	40.01	40.01	2.88%	4,244,587
Jul 24, 2026	40.00	40.48	38.88	38.89	38.89	-4.09%	4,766,232
Jul 23, 2026	39.88	40.60	39.40	40.55	40.55	2.89%	5,231,454
Jul 22, 2026	39.99	40.66	39.37	39.41	39.41	-2.21%	6,225,749
Jul 21, 2026	38.01	40.40	37.81	40.30	40.30	5.47%	8,389,066
Jul 20, 2026	39.60	39.95	37.41	38.21	38.21	-1.72%	6,496,144
Jul 17, 2026	40.28	41.02	38.88	38.88	38.88	-4.40%	6,864,966
Jul 16, 2026	41.50	42.85	40.50	40.67	40.67	-3.94%	6,254,811
Jul 15, 2026	43.70	43.77	42.01	42.34	42.34	-2.44%	5,493,095
Jul 14, 2026	45.10	45.28	41.88	43.40	43.40	-4.15%	8,849,691
Jul 13, 2026	48.35	48.60	45.28	45.28	45.28	-8.84%	9,312,352
Jul 10, 2026	47.10	52.49	46.70	49.67	49.67	4.37%	14,473,827
Jul 9, 2026	46.58	47.59	44.88	47.59	47.59	2.83%	8,867,083
Jul 8, 2026	48.60	49.00	46.01	46.28	46.28	-4.26%	7,274,188
Jul 7, 2026	49.85	50.25	48.10	48.34	48.34	-3.03%	7,313,641
Jul 6, 2026	54.00	54.06	49.66	49.85	49.85	-8.45%	12,363,681
Jul 3, 2026	52.50	55.58	52.44	54.45	54.45	2.83%	11,852,060
Jul 2, 2026	54.59	56.29	52.77	52.95	52.95	-4.90%	12,573,057
Jul 1, 2026	58.76	59.92	55.13	55.68	55.68	-8.03%	20,723,883
Jun 30, 2026	58.05	61.98	58.05	60.54	60.54	2.23%	19,896,442
Jun 29, 2026	61.60	65.35	59.04	59.22	59.22	4.81%	25,623,601