SHA:688319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	28.60	31.12	27.89	30.05	30.05	2.21%	12,674,390
Aug 20, 2026	29.29	30.89	28.60	29.40	29.40	7.61%	15,247,810
Aug 19, 2026	28.21	29.50	27.12	27.32	27.32	-4.84%	10,658,790
Aug 18, 2026	29.01	30.68	28.63	28.71	28.71	1.16%	12,334,330
Aug 17, 2026	28.62	29.27	28.01	28.38	28.38	-0.56%	6,874,657
Aug 14, 2026	28.26	28.58	27.23	28.54	28.54	2.04%	8,926,789
Aug 13, 2026	29.02	29.55	27.87	27.97	27.97	-3.72%	9,459,754
Aug 12, 2026	28.30	29.38	28.30	29.05	29.05	1.36%	8,487,543
Aug 11, 2026	27.22	29.40	27.22	28.66	28.66	3.84%	9,696,993
Aug 10, 2026	27.54	27.75	26.43	27.60	27.60	1.36%	8,384,859
Aug 7, 2026	26.14	27.28	25.68	27.23	27.23	4.29%	10,723,090
Aug 6, 2026	24.50	26.30	24.24	26.11	26.11	6.57%	10,812,588
Aug 5, 2026	23.49	24.68	23.26	24.50	24.50	5.24%	8,777,583
Aug 4, 2026	22.77	23.44	22.33	23.28	23.28	4.25%	8,336,428
Aug 3, 2026	21.86	22.78	21.48	22.33	22.33	3.57%	10,745,375
Jul 31, 2026	21.00	22.56	20.96	21.56	21.56	5.02%	12,052,393
Jul 30, 2026	22.53	22.87	20.41	20.53	20.53	-8.76%	13,860,947
Jul 29, 2026	23.20	23.74	21.88	22.50	22.50	-3.23%	12,681,892
Jul 28, 2026	23.96	25.08	23.10	23.25	23.25	-5.02%	13,258,813
Jul 27, 2026	25.76	25.89	23.59	24.48	24.48	-4.49%	13,845,311
Jul 24, 2026	26.72	28.03	25.58	25.63	25.63	-5.11%	8,894,705
Jul 23, 2026	27.20	27.58	26.40	27.01	27.01	0.33%	8,565,541
Jul 22, 2026	26.57	28.36	26.17	26.92	26.92	0.34%	10,951,923
Jul 21, 2026	26.31	27.60	25.69	26.83	26.83	3.03%	15,852,101
Jul 20, 2026	30.09	30.41	25.68	26.04	26.04	-14.37%	17,991,262
Jul 17, 2026	32.00	32.83	28.60	30.41	30.41	-8.04%	19,171,581
Jul 16, 2026	37.60	37.60	32.22	33.07	33.07	-13.34%	16,708,804
Jul 15, 2026	36.14	38.98	36.01	38.16	38.16	4.38%	13,793,195
Jul 14, 2026	35.50	38.25	35.50	36.56	36.56	2.41%	14,466,393
Jul 13, 2026	42.00	42.80	35.60	35.70	35.70	-19.56%	32,138,587
Jul 10, 2026	39.64	44.90	39.11	44.38	44.38	11.54%	19,543,299
Jul 9, 2026	40.95	41.33	38.07	39.79	39.79	1.09%	11,649,676
Jul 8, 2026	41.50	42.28	38.55	39.36	39.36	-5.38%	13,278,542
Jul 7, 2026	42.56	43.59	41.50	41.60	41.60	-4.08%	11,394,886
Jul 6, 2026	41.70	44.11	41.70	43.37	43.37	1.52%	13,127,344
Jul 3, 2026	38.90	43.39	38.60	42.72	42.72	9.54%	20,996,568
Jul 2, 2026	38.48	39.60	36.72	39.00	39.00	1.04%	18,471,761
Jul 1, 2026	44.59	44.60	37.58	38.60	38.60	-12.23%	28,402,061
Jun 30, 2026	38.31	44.44	38.01	43.98	43.98	14.86%	24,674,802
Jun 29, 2026	37.88	39.39	36.00	38.29	38.29	0.03%	13,880,869
Jun 26, 2026	38.75	39.77	37.64	38.28	38.28	-1.21%	12,250,348
Jun 25, 2026	39.12	40.58	38.36	38.75	38.75	-1.95%	10,603,922
Jun 24, 2026	38.83	41.30	38.31	39.52	39.52	1.88%	14,376,668
Jun 23, 2026	37.62	39.84	37.08	38.79	38.79	3.11%	10,636,858
Jun 22, 2026	34.10	38.68	33.10	37.62	37.62	5.38%	12,532,112
Jun 18, 2026	36.53	36.97	35.01	35.70	35.70	-2.86%	9,057,336
Jun 17, 2026	37.00	37.45	36.46	36.75	36.75	-1.87%	6,931,332
Jun 16, 2026	36.50	37.47	35.17	37.45	37.45	3.60%	8,609,077
Jun 15, 2026	35.00	36.15	34.41	36.15	36.15	2.64%	7,245,792
Jun 12, 2026	35.00	36.26	34.65	35.22	35.22	0.09%	6,687,330