SHA:688318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	72.77	79.98	72.37	79.07	79.07	8.30%	8,424,539
Sep 15, 2026	73.43	73.97	72.47	73.01	73.01	-0.53%	2,994,352
Sep 14, 2026	74.01	74.50	72.00	73.40	73.40	-1.08%	4,800,357
Sep 11, 2026	80.60	81.69	73.33	74.20	74.20	-10.76%	10,619,717
Sep 10, 2026	84.08	85.38	82.88	83.15	83.15	-1.71%	5,441,061
Sep 9, 2026	85.35	85.57	83.58	84.60	84.60	-0.08%	4,535,989
Sep 8, 2026	85.96	87.80	83.57	84.67	84.67	-1.55%	7,646,960
Sep 7, 2026	88.77	90.50	85.10	86.00	86.00	-3.23%	9,380,112
Sep 4, 2026	86.50	92.28	84.50	88.87	88.87	4.54%	16,432,001
Sep 3, 2026	86.92	88.50	84.00	85.01	85.01	-1.33%	9,473,455
Sep 2, 2026	85.60	88.10	84.66	86.16	86.16	-1.53%	6,976,461
Sep 1, 2026	87.30	89.67	86.11	87.50	87.50	-0.57%	9,452,193
Aug 31, 2026	86.00	88.26	83.38	88.00	88.00	1.71%	11,499,060
Aug 28, 2026	84.60	89.79	83.33	86.52	86.52	0.25%	14,092,047
Aug 27, 2026	77.00	87.50	76.95	86.30	86.30	11.15%	15,595,869
Aug 26, 2026	73.79	78.30	73.53	77.64	77.64	4.95%	9,509,278
Aug 25, 2026	73.48	75.08	72.72	73.98	73.98	0.52%	2,969,599
Aug 24, 2026	75.98	76.65	72.88	73.60	73.60	-3.95%	3,970,712
Aug 21, 2026	75.42	77.19	74.21	76.63	76.63	1.32%	4,366,889
Aug 20, 2026	76.26	77.47	74.60	75.63	75.63	-0.88%	4,283,805
Aug 19, 2026	77.63	78.37	76.10	76.30	76.30	-3.45%	5,609,354
Aug 18, 2026	81.26	81.26	77.14	79.03	79.03	-2.91%	6,353,521
Aug 17, 2026	80.12	81.80	78.90	81.40	81.40	1.19%	4,791,813
Aug 14, 2026	83.02	83.39	79.66	80.44	80.44	-3.32%	6,776,697
Aug 13, 2026	80.00	85.68	79.27	83.20	83.20	4.76%	12,505,591
Aug 12, 2026	80.60	80.94	79.11	79.42	79.42	-1.12%	4,280,691
Aug 11, 2026	79.76	82.10	78.30	80.32	80.32	0.63%	5,155,094
Aug 10, 2026	81.20	81.77	78.00	79.82	79.82	-1.76%	5,949,584
Aug 7, 2026	81.51	82.25	79.10	81.25	81.25	-1.22%	8,957,688
Aug 6, 2026	80.41	84.70	79.15	82.25	82.25	0.97%	10,609,076
Aug 5, 2026	76.24	83.58	76.04	81.46	81.46	6.72%	11,649,276
Aug 4, 2026	76.10	82.00	75.88	76.33	76.33	-0.79%	7,889,464
Aug 3, 2026	73.97	79.49	73.81	76.94	76.94	3.68%	10,402,718
Jul 31, 2026	68.97	77.80	68.58	74.21	74.21	9.52%	11,936,154
Jul 30, 2026	67.01	68.96	66.83	67.76	67.76	0.12%	4,060,191
Jul 29, 2026	65.00	69.08	63.86	67.68	67.68	4.43%	5,376,476
Jul 28, 2026	65.50	66.66	64.60	64.81	64.81	-2.23%	2,497,257
Jul 27, 2026	65.00	66.39	63.58	66.29	66.29	2.79%	3,055,640
Jul 24, 2026	67.49	68.49	64.20	64.49	64.49	-6.94%	4,863,816
Jul 23, 2026	69.01	70.28	67.65	69.30	69.30	0.73%	3,244,150
Jul 22, 2026	70.70	70.70	68.53	68.80	68.80	-3.88%	4,678,617
Jul 21, 2026	69.05	71.60	68.33	71.58	71.58	2.64%	6,171,450
Jul 20, 2026	67.70	71.00	67.70	69.74	69.74	2.29%	5,233,095
Jul 17, 2026	70.67	73.60	67.90	68.18	68.18	-3.29%	7,179,546
Jul 16, 2026	70.00	72.48	69.15	70.50	70.50	-1.40%	4,570,029
Jul 15, 2026	69.00	73.05	68.41	71.50	71.50	2.88%	6,176,479
Jul 14, 2026	68.30	69.60	65.70	69.50	69.50	1.31%	5,118,133
Jul 13, 2026	71.88	72.30	68.00	68.60	68.60	-4.54%	6,168,184
Jul 10, 2026	73.20	75.75	71.50	71.86	71.86	-2.89%	6,975,887
Jul 9, 2026	71.34	74.78	70.84	74.00	74.00	3.77%	7,023,732