SHA:688313 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	128.79	133.36	125.57	130.50	130.50	-2.62%	24,585,950
Aug 10, 2026	128.90	138.00	124.55	134.01	134.01	4.94%	33,295,412
Aug 7, 2026	118.94	128.51	118.94	127.70	127.70	7.54%	34,376,531
Aug 6, 2026	112.60	120.48	111.20	118.75	118.75	3.61%	32,245,352
Aug 5, 2026	110.25	116.07	107.30	114.61	114.61	0.80%	39,240,483
Aug 4, 2026	102.38	113.98	99.94	113.70	113.70	17.50%	42,469,182
Aug 3, 2026	91.89	99.80	90.16	96.77	96.77	7.47%	36,408,712
Jul 31, 2026	96.00	96.00	89.50	90.04	90.04	7.23%	27,620,961
Jul 30, 2026	94.86	95.00	81.68	83.97	83.97	-12.53%	33,777,008
Jul 29, 2026	100.19	101.98	89.41	96.00	96.00	-4.19%	28,701,300
Jul 28, 2026	110.80	113.66	99.50	100.20	100.20	-12.79%	24,306,487
Jul 27, 2026	111.48	115.50	109.00	114.89	114.89	2.97%	15,534,340
Jul 24, 2026	113.03	115.50	110.58	111.58	111.58	-2.29%	14,067,879
Jul 23, 2026	119.70	122.58	113.13	114.20	114.20	-1.81%	17,901,827
Jul 22, 2026	120.00	126.70	115.00	116.30	116.30	-4.59%	24,145,416
Jul 21, 2026	113.60	122.87	95.99	121.90	121.90	9.33%	32,684,690
Jul 20, 2026	122.58	127.20	105.29	111.50	111.50	-5.50%	29,634,473
Jul 17, 2026	140.76	142.00	117.85	117.99	117.99	-16.93%	25,272,942
Jul 16, 2026	140.07	148.58	137.00	142.03	142.03	-3.18%	16,898,011
Jul 15, 2026	153.11	156.80	146.20	146.70	146.70	-3.42%	19,264,321
Jul 14, 2026	140.70	153.85	137.80	151.90	151.90	8.81%	24,306,660
Jul 13, 2026	145.01	149.80	138.70	139.60	139.60	-5.44%	16,756,398
Jul 10, 2026	159.00	162.62	147.55	147.63	147.63	-4.48%	23,079,449
Jul 9, 2026	144.90	156.36	136.50	154.56	154.56	8.91%	26,895,410
Jul 8, 2026	147.00	149.90	138.00	141.91	141.91	-2.10%	16,673,390
Jul 7, 2026	149.30	150.00	141.33	144.96	144.96	-2.50%	15,578,500
Jul 6, 2026	158.00	158.57	141.00	148.68	148.68	-6.24%	25,671,192
Jul 3, 2026	158.13	166.69	157.29	158.57	158.57	-1.45%	16,518,417
Jul 2, 2026	161.00	170.60	156.10	160.91	160.91	-5.79%	20,220,813
Jul 1, 2026	181.55	183.97	168.00	170.80	170.80	-7.50%	27,150,023
Jun 30, 2026	178.78	191.60	174.00	184.65	184.65	5.33%	26,816,003
Jun 29, 2026	178.00	182.50	165.18	175.30	175.30	-2.45%	24,782,477
Jun 26, 2026	193.50	194.00	173.50	179.70	179.70	-10.12%	34,393,452
Jun 25, 2026	204.00	205.92	193.00	199.94	199.94	-1.67%	29,118,751
Jun 24, 2026	193.00	206.67	191.08	203.33	203.33	1.68%	35,118,481
Jun 23, 2026	178.60	205.79	172.60	199.98	199.98	9.55%	40,968,010
Jun 22, 2026	181.00	188.99	176.80	182.55	182.55	4.05%	35,333,462
Jun 18, 2026	171.00	177.46	168.18	175.44	175.44	3.49%	32,893,306
Jun 17, 2026	167.68	171.97	165.70	169.52	169.52	-1.96%	32,039,043
Jun 16, 2026	169.00	177.50	166.05	172.91	172.91	3.83%	34,721,022
Jun 15, 2026	152.00	166.88	150.00	166.53	166.53	11.71%	32,291,510
Jun 12, 2026	160.00	162.00	147.50	149.07	149.07	-1.60%	22,677,740
Jun 11, 2026	152.05	155.58	148.06	151.50	151.50	0.11%	18,932,040
Jun 10, 2026	154.50	157.55	149.00	151.63	151.33	-5.76%	18,317,840
Jun 9, 2026	153.36	162.02	152.28	160.89	160.57	7.78%	24,826,796
Jun 8, 2026	143.10	155.00	143.10	149.28	148.98	-4.79%	23,209,882
Jun 5, 2026	162.00	174.59	154.00	156.79	156.48	-5.23%	34,206,740
Jun 4, 2026	163.13	168.98	162.96	165.45	165.12	-2.02%	29,285,020
Jun 3, 2026	160.80	181.00	158.53	168.86	168.53	9.29%	46,395,840
Jun 2, 2026	151.78	157.40	146.88	154.50	154.19	5.60%	26,267,380