SHA:688314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	31.39	32.28	31.11	31.39	31.39	0.93%	1,061,712
Sep 3, 2026	31.68	31.98	30.90	31.10	31.10	-1.83%	653,439
Sep 2, 2026	31.83	32.24	31.24	31.68	31.68	-0.66%	653,924
Sep 1, 2026	32.12	32.60	31.79	31.89	31.89	-0.22%	896,300
Aug 31, 2026	31.96	32.49	31.63	31.96	31.96	0.09%	1,098,612
Aug 28, 2026	32.18	32.79	31.77	31.93	31.93	-0.47%	786,424
Aug 27, 2026	31.24	32.20	31.00	32.08	32.08	2.07%	583,170
Aug 26, 2026	31.63	32.43	31.06	31.43	31.43	-0.63%	544,591
Aug 25, 2026	30.60	31.67	30.33	31.63	31.63	2.83%	576,195
Aug 24, 2026	31.89	32.25	30.63	30.76	30.76	-5.03%	638,159
Aug 21, 2026	32.26	32.58	31.39	32.39	32.39	-0.80%	854,196
Aug 20, 2026	32.10	33.09	31.16	32.65	32.65	3.65%	971,447
Aug 19, 2026	33.05	33.27	31.37	31.50	31.50	-5.58%	859,129
Aug 18, 2026	34.05	34.05	33.13	33.36	33.36	-1.16%	541,855
Aug 17, 2026	34.28	34.28	33.13	33.75	33.75	0.51%	703,621
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