SHA:688314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	34.00	34.46	33.15	33.58	33.58	-1.24%	750,288
Aug 13, 2026	34.57	34.87	33.52	34.00	34.00	0.32%	910,776
Aug 12, 2026	33.14	34.38	33.01	33.89	33.89	1.25%	465,017
Aug 11, 2026	34.21	34.36	33.40	33.47	33.47	-2.70%	646,611
Aug 10, 2026	34.93	36.24	34.20	34.40	34.40	-0.26%	1,641,165
Aug 7, 2026	34.21	34.56	33.28	34.49	34.49	2.10%	1,172,795
Aug 6, 2026	33.35	34.10	33.14	33.78	33.78	0.72%	993,289
Aug 5, 2026	33.32	34.29	32.61	33.54	33.54	0.69%	1,259,963
Aug 4, 2026	34.06	34.89	33.10	33.31	33.31	-1.22%	1,009,643
Aug 3, 2026	30.85	33.77	30.40	33.72	33.72	10.52%	2,149,806
Jul 31, 2026	29.00	31.77	29.00	30.51	30.51	4.17%	1,421,635
Jul 30, 2026	29.58	31.01	29.08	29.29	29.29	-2.72%	1,044,630
Jul 29, 2026	30.60	30.92	29.81	30.11	30.11	-1.60%	783,481
Jul 28, 2026	30.50	31.63	29.86	30.60	30.60	-0.49%	784,241
Jul 27, 2026	29.40	31.17	29.07	30.75	30.75	3.99%	1,157,641
Jul 24, 2026	30.51	30.70	29.38	29.57	29.57	-3.05%	590,814
Jul 23, 2026	30.07	30.85	29.12	30.50	30.50	1.43%	833,386
Jul 22, 2026	30.87	31.88	30.00	30.07	30.07	-2.62%	1,350,202
Jul 21, 2026	30.98	31.38	28.00	30.88	30.88	-0.83%	1,994,148
Jul 20, 2026	35.91	35.91	30.24	31.14	31.14	-13.52%	2,832,553
Jul 17, 2026	36.61	38.83	35.94	36.01	36.01	-2.68%	3,362,293
Jul 16, 2026	33.61	37.44	33.15	37.00	37.00	10.09%	2,987,953
Jul 15, 2026	32.98	35.10	32.53	33.61	33.61	1.82%	1,606,167
Jul 14, 2026	31.59	33.10	31.01	33.01	33.01	3.64%	1,212,721
Jul 13, 2026	31.50	32.44	31.32	31.85	31.85	-0.25%	1,097,051
Jul 10, 2026	31.58	32.73	31.08	31.93	31.93	1.11%	796,196
Jul 9, 2026	32.35	32.44	31.14	31.58	31.58	-1.47%	785,661
Jul 8, 2026	32.23	33.30	31.75	32.05	32.05	-2.49%	1,281,573
Jul 7, 2026	34.04	34.64	32.79	32.87	32.87	-4.28%	962,203
Jul 6, 2026	36.30	36.78	34.34	34.34	34.34	-5.35%	1,298,090
Jul 3, 2026	35.83	37.00	35.21	36.28	36.28	1.37%	929,879
Jul 2, 2026	36.27	36.99	35.42	35.79	35.79	-1.27%	1,053,601
Jul 1, 2026	34.23	36.40	33.11	36.25	36.25	7.00%	1,967,480
Jun 30, 2026	34.93	35.30	33.81	33.88	33.88	-3.06%	1,116,711
Jun 29, 2026	35.00	36.13	34.15	34.95	34.95	-1.99%	1,073,542
Jun 26, 2026	35.50	36.21	33.65	35.66	35.66	-1.55%	1,593,526
Jun 25, 2026	37.69	37.69	35.55	36.22	36.22	-4.68%	1,107,857
Jun 24, 2026	37.90	38.09	35.28	38.00	38.00	0.26%	1,986,287
Jun 23, 2026	37.12	38.76	36.00	37.90	37.90	2.10%	858,714
Jun 22, 2026	39.00	39.00	36.70	37.12	37.12	-6.38%	1,421,600
Jun 18, 2026	40.86	40.88	39.03	39.65	39.65	-2.10%	1,188,114
Jun 17, 2026	40.59	40.80	39.67	40.50	40.50	-1.22%	1,271,690
Jun 16, 2026	42.99	43.00	40.61	41.00	41.00	-3.71%	1,713,864
Jun 15, 2026	40.81	42.59	40.23	42.58	42.58	4.49%	2,169,731
Jun 12, 2026	38.88	40.96	38.28	40.75	40.75	4.81%	1,057,401
Jun 11, 2026	38.92	38.96	37.88	38.88	38.88	0.57%	838,574
Jun 10, 2026	38.03	38.69	37.52	38.66	38.66	0.34%	896,460
Jun 9, 2026	39.39	39.63	37.40	38.53	38.53	-0.23%	1,120,106
Jun 8, 2026	39.97	39.97	37.50	38.62	38.62	-6.47%	1,666,027
Jun 5, 2026	42.49	44.50	39.88	41.29	41.29	-3.91%	3,591,184