SHA:688311 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	23.21	23.74	22.82	22.99	22.99	-0.52%	2,931,658
Sep 3, 2026	23.69	23.69	22.88	23.11	23.11	-1.07%	2,167,334
Sep 2, 2026	23.19	23.61	23.06	23.36	23.36	0.04%	3,264,331
Sep 1, 2026	23.59	23.59	22.92	23.35	23.35	-0.55%	2,655,983
Aug 31, 2026	22.61	23.60	22.61	23.48	23.48	2.26%	3,262,597
Aug 28, 2026	22.94	23.50	22.80	22.96	22.96	0.13%	2,966,365
Aug 27, 2026	22.10	22.95	22.10	22.93	22.93	2.55%	3,546,140
Aug 26, 2026	22.64	22.67	21.98	22.36	22.36	-1.37%	4,045,900
Aug 25, 2026	22.10	23.00	21.73	22.67	22.67	2.30%	4,351,129
Aug 24, 2026	22.98	23.10	21.82	22.16	22.16	-3.15%	4,307,323
Aug 21, 2026	22.68	23.31	22.68	22.88	22.88	-0.31%	3,726,211
Aug 20, 2026	22.86	23.37	22.41	22.95	22.95	1.50%	4,358,102
Aug 19, 2026	25.00	25.10	22.47	22.61	22.61	-7.07%	9,418,818
Aug 18, 2026	25.59	25.59	24.24	24.33	24.33	-4.17%	6,172,919
Aug 17, 2026	24.32	25.40	24.20	25.39	25.39	4.92%	4,011,310
Aug 14, 2026	24.18	24.34	23.63	24.20	24.20	0.71%	2,524,307
Aug 13, 2026	24.93	25.16	23.97	24.03	24.03	-1.92%	3,106,770
Aug 12, 2026	24.10	24.63	23.70	24.50	24.50	2.38%	3,317,939
Aug 11, 2026	23.80	24.27	23.52	23.93	23.93	-3.20%	4,945,802
Aug 10, 2026	24.55	24.75	23.60	24.72	24.72	0.98%	4,738,855
Aug 7, 2026	23.62	24.54	23.12	24.48	24.48	3.60%	5,701,016
Aug 6, 2026	23.33	24.01	23.10	23.63	23.63	0.34%	4,554,002
Aug 5, 2026	23.42	24.17	23.30	23.55	23.55	1.64%	4,974,874
Aug 4, 2026	22.07	23.90	22.00	23.17	23.17	4.94%	6,856,595
Aug 3, 2026	21.88	22.17	21.19	22.08	22.08	4.25%	4,408,606
Jul 31, 2026	20.96	21.66	20.71	21.18	21.18	3.98%	4,249,794
Jul 30, 2026	21.40	21.45	20.27	20.37	20.37	-5.17%	3,760,909
Jul 29, 2026	21.60	21.60	20.77	21.48	21.48	0.47%	4,598,973
Jul 28, 2026	21.58	22.30	21.28	21.38	21.38	-3.48%	2,652,237
Jul 27, 2026	21.19	22.21	20.86	22.15	22.15	4.58%	3,501,855
Jul 24, 2026	21.90	22.23	21.16	21.18	21.18	-5.11%	3,476,480
Jul 23, 2026	21.90	22.66	21.87	22.32	22.32	1.41%	3,502,424
Jul 22, 2026	22.70	23.05	21.92	22.01	22.01	-4.22%	5,971,565
Jul 21, 2026	22.70	23.39	20.83	22.98	22.98	0.39%	7,395,314
Jul 20, 2026	25.10	25.13	22.18	22.89	22.89	-7.10%	6,132,558
Jul 17, 2026	25.02	25.93	24.47	24.64	24.64	-1.64%	6,527,544
Jul 16, 2026	25.52	26.10	24.96	25.05	25.05	-2.53%	4,558,219
Jul 15, 2026	26.70	27.07	25.52	25.70	25.70	-3.75%	5,498,452
Jul 14, 2026	28.50	28.95	25.60	26.70	26.70	-7.03%	8,415,488
Jul 13, 2026	31.98	31.98	28.00	28.72	28.72	-11.33%	11,994,207
Jul 10, 2026	29.89	35.00	29.37	32.39	32.39	6.06%	18,501,957
Jul 9, 2026	28.38	30.74	28.12	30.54	30.54	7.69%	11,771,030
Jul 8, 2026	29.31	30.55	28.31	28.36	28.36	-2.31%	9,755,804
Jul 7, 2026	31.19	31.49	28.60	29.03	29.03	-6.98%	9,878,465
Jul 6, 2026	31.90	33.34	30.81	31.21	31.21	0.19%	17,684,913
Jul 3, 2026	26.01	31.15	26.01	31.15	31.15	19.99%	10,698,058
Jul 2, 2026	26.77	27.30	25.92	25.96	25.96	-3.67%	3,957,518
Jul 1, 2026	26.10	27.36	25.91	26.95	26.95	2.90%	4,528,627
Jun 30, 2026	24.98	26.43	24.48	26.19	26.19	6.33%	5,314,154
Jun 29, 2026	24.88	25.08	23.97	24.63	24.63	-1.79%	5,105,169