SHA:688312 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	44.89	47.93	43.88	47.02	47.02	2.66%	6,397,212
Sep 11, 2026	46.00	47.10	43.40	45.80	45.80	-3.58%	5,999,345
Sep 10, 2026	48.56	49.52	47.30	47.50	47.50	-3.12%	5,272,066
Sep 9, 2026	50.76	51.69	48.71	49.03	49.03	-0.14%	8,019,718
Sep 8, 2026	50.13	50.90	48.70	49.10	49.10	-2.77%	8,311,305
Sep 7, 2026	45.51	50.90	44.81	50.50	50.50	12.72%	10,073,520
Sep 4, 2026	46.52	49.20	44.44	44.80	44.80	-3.11%	5,928,851
Sep 3, 2026	44.68	46.88	43.71	46.24	46.24	4.26%	5,211,986
Sep 2, 2026	44.38	44.93	43.85	44.35	44.35	-1.62%	4,590,025
Sep 1, 2026	48.00	48.28	44.40	45.08	45.08	-6.61%	6,196,871
Aug 31, 2026	45.82	48.44	45.46	48.27	48.27	2.25%	4,241,158
Aug 28, 2026	47.51	49.89	46.97	47.21	47.21	-2.03%	5,541,163
Aug 27, 2026	46.14	48.91	45.02	48.19	48.19	0.52%	9,533,498
Aug 26, 2026	48.28	49.52	46.79	47.94	47.94	-0.58%	4,746,104
Aug 25, 2026	47.48	49.30	46.00	48.22	48.22	-0.29%	4,343,993
Aug 24, 2026	49.98	50.00	46.68	48.36	48.36	-2.74%	5,064,790
Aug 21, 2026	49.20	52.20	47.99	49.72	49.72	1.16%	6,559,718
Aug 20, 2026	47.67	50.18	47.01	49.15	49.15	3.69%	6,484,273
Aug 19, 2026	51.00	51.86	46.99	47.40	47.40	-10.77%	8,693,442
Aug 18, 2026	52.00	54.30	50.61	53.12	53.12	2.55%	8,512,444
Aug 17, 2026	50.30	51.81	49.34	51.80	51.80	4.65%	5,346,913
Aug 14, 2026	48.37	49.50	48.10	49.50	49.50	3.56%	4,408,127
Aug 13, 2026	50.88	50.88	47.68	47.80	47.80	-2.85%	4,875,606
Aug 12, 2026	46.93	50.35	46.89	49.20	49.20	6.10%	6,768,056
Aug 11, 2026	45.63	47.25	44.90	46.37	46.37	-1.13%	5,239,715
Aug 10, 2026	49.16	49.22	45.29	46.90	46.90	-4.32%	7,255,079
Aug 7, 2026	47.50	49.71	45.97	49.02	49.02	4.05%	6,745,287
Aug 6, 2026	45.17	47.84	45.17	47.11	47.11	1.60%	6,279,144
Aug 5, 2026	42.34	47.23	42.00	46.37	46.37	7.34%	7,392,928
Aug 4, 2026	39.83	43.55	39.50	43.20	43.20	10.63%	6,067,777
Aug 3, 2026	39.76	40.50	38.45	39.05	39.05	-2.52%	5,167,516
Jul 31, 2026	40.78	44.11	40.03	40.06	40.06	5.67%	6,474,647
Jul 30, 2026	40.86	41.32	36.96	37.91	37.91	-8.78%	6,973,289
Jul 29, 2026	41.63	42.39	39.10	41.56	41.56	0.39%	6,034,560
Jul 28, 2026	44.72	45.77	41.00	41.40	41.40	-8.79%	4,701,957
Jul 27, 2026	43.91	46.14	43.38	45.39	45.39	2.74%	3,796,092
Jul 24, 2026	45.20	45.99	43.30	44.18	44.18	-3.09%	4,229,108
Jul 23, 2026	47.00	48.22	45.00	45.59	45.59	-2.38%	4,762,944
Jul 22, 2026	47.40	49.65	46.07	46.70	46.70	-2.42%	5,903,573
Jul 21, 2026	44.50	48.20	37.81	47.86	47.86	9.07%	9,769,777
Jul 20, 2026	51.22	52.39	42.98	43.88	43.88	-12.24%	9,195,613
Jul 17, 2026	55.66	55.80	49.65	50.00	50.00	-9.26%	7,090,932
Jul 16, 2026	57.04	58.94	54.66	55.10	55.10	-4.98%	4,681,217
Jul 15, 2026	62.96	63.60	57.85	57.99	57.99	-4.65%	4,115,825
Jul 14, 2026	58.00	61.68	56.89	60.82	60.82	4.95%	4,580,760
Jul 13, 2026	62.89	64.80	57.80	57.95	57.95	-9.62%	7,059,125
Jul 10, 2026	66.00	71.10	64.12	64.12	64.12	-3.14%	5,828,194
Jul 9, 2026	64.92	66.80	60.40	66.20	66.20	3.52%	6,058,774
Jul 8, 2026	65.68	66.47	62.30	63.95	63.95	-2.14%	3,693,579
Jul 7, 2026	69.74	69.74	63.66	65.35	65.35	-4.74%	4,447,997