SHA:688309 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	76.76	77.65	73.70	75.87	75.87	-1.08%	2,381,413
Aug 13, 2026	80.01	81.49	76.02	76.70	76.70	-3.38%	3,941,616
Aug 12, 2026	75.00	79.97	73.06	79.38	79.38	6.12%	3,417,379
Aug 11, 2026	72.00	75.94	67.50	74.80	74.80	6.10%	4,859,367
Aug 10, 2026	70.04	71.46	67.00	70.50	70.50	0.66%	2,488,146
Aug 7, 2026	69.18	70.70	67.28	70.04	70.04	2.97%	2,379,600
Aug 6, 2026	67.11	70.33	65.66	68.02	68.02	2.39%	2,575,322
Aug 5, 2026	66.35	68.79	65.30	66.43	66.43	0.48%	2,132,270
Aug 4, 2026	65.28	66.98	64.00	66.11	66.11	2.83%	1,517,725
Aug 3, 2026	63.91	66.90	61.18	64.29	64.29	0.27%	1,747,474
Jul 31, 2026	63.99	67.19	63.08	64.12	64.12	2.10%	1,704,419
Jul 30, 2026	66.25	68.98	62.10	62.80	62.80	-5.22%	2,070,006
Jul 29, 2026	65.90	69.20	64.52	66.26	66.26	-0.06%	2,144,070
Jul 28, 2026	67.00	68.61	64.52	66.30	66.30	-2.36%	1,720,145
Jul 27, 2026	65.88	67.99	62.10	67.90	67.90	4.14%	2,068,889
Jul 24, 2026	63.00	66.30	61.50	65.20	65.20	2.18%	1,934,731
Jul 23, 2026	59.11	64.58	58.55	63.81	63.81	9.34%	2,579,817
Jul 22, 2026	57.13	63.52	54.72	58.36	58.36	1.23%	2,701,604
Jul 21, 2026	57.68	59.88	45.90	57.65	57.65	4.80%	3,757,296
Jul 20, 2026	62.00	62.93	52.26	55.01	55.01	-10.48%	2,980,527
Jul 17, 2026	61.66	66.15	58.25	61.45	61.45	-1.87%	2,872,194
Jul 16, 2026	64.00	64.59	61.46	62.62	62.62	-2.45%	1,437,641
Jul 15, 2026	67.00	67.00	64.10	64.19	64.19	-2.09%	1,768,034
Jul 14, 2026	59.10	65.59	59.10	65.56	65.56	10.17%	2,318,182
Jul 13, 2026	63.77	66.39	58.99	59.51	59.51	-8.35%	2,054,384
Jul 10, 2026	65.29	66.58	64.00	64.93	64.93	-0.72%	1,666,505
Jul 9, 2026	61.86	65.56	60.00	65.40	65.40	5.35%	1,592,334
Jul 8, 2026	65.01	65.87	61.88	62.08	62.08	-4.40%	1,431,996
Jul 7, 2026	68.53	68.53	63.29	64.94	64.94	-5.31%	2,347,440
Jul 6, 2026	66.11	72.82	66.11	68.58	68.58	3.74%	3,184,205
Jul 3, 2026	62.89	68.00	61.94	66.11	66.11	5.24%	2,376,732
Jul 2, 2026	59.00	65.59	59.00	62.82	62.82	1.49%	2,132,909
Jul 1, 2026	59.12	65.34	59.12	61.90	61.90	1.68%	2,380,647
Jun 30, 2026	58.83	61.68	57.88	60.88	60.88	3.80%	1,940,066
Jun 29, 2026	60.00	60.79	56.28	58.65	58.65	2.89%	1,873,731
Jun 26, 2026	58.00	59.50	56.50	57.00	57.00	-2.81%	2,148,894
Jun 25, 2026	59.75	61.52	58.20	58.65	58.65	-1.84%	1,927,074
Jun 24, 2026	61.50	62.60	59.60	59.75	59.75	-2.83%	1,340,196
Jun 23, 2026	62.23	62.95	60.59	61.49	61.49	-3.17%	1,406,874
Jun 22, 2026	64.95	66.13	59.50	63.50	63.50	-3.54%	2,443,795
Jun 18, 2026	62.75	66.68	62.30	66.00	65.83	4.08%	1,862,021
Jun 17, 2026	63.50	64.68	61.93	63.41	63.25	0.65%	1,795,532
Jun 16, 2026	57.99	64.12	57.00	63.00	62.84	9.02%	3,385,456
Jun 15, 2026	58.94	59.94	56.39	57.79	57.64	-0.26%	3,695,752
Jun 12, 2026	65.94	66.47	57.11	57.94	57.79	-11.34%	4,063,408
Jun 11, 2026	68.51	69.65	62.77	65.35	65.18	-6.19%	2,896,018
Jun 10, 2026	65.76	70.53	64.03	69.66	69.48	6.35%	2,495,570
Jun 9, 2026	64.00	65.97	63.15	65.50	65.33	3.89%	1,667,874
Jun 8, 2026	62.63	64.35	61.01	63.05	62.89	-0.61%	1,502,627
Jun 5, 2026	64.36	65.72	62.50	63.44	63.28	-3.25%	1,222,828