SHA:688325 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	107.00	112.00	105.60	109.75	109.75	1.11%	739,412
Aug 20, 2026	106.97	109.15	105.71	108.55	108.55	-0.41%	946,599
Aug 19, 2026	112.50	113.40	106.01	109.00	109.00	-4.30%	1,293,517
Aug 18, 2026	114.00	117.08	112.10	113.90	113.90	-	1,314,391
Aug 17, 2026	108.00	114.03	107.90	113.90	113.90	5.56%	1,510,365
Aug 14, 2026	108.13	109.10	106.78	107.90	107.90	0.14%	855,906
Aug 13, 2026	107.80	112.47	106.20	107.75	107.75	0.23%	1,425,461
Aug 12, 2026	108.15	111.01	105.80	107.50	107.50	-0.01%	1,103,157
Aug 11, 2026	106.46	109.50	104.32	107.51	107.51	0.76%	947,207
Aug 10, 2026	108.50	110.98	106.01	106.70	106.70	-2.80%	892,244
Aug 7, 2026	107.61	110.00	106.01	109.77	109.77	0.85%	937,420
Aug 6, 2026	106.13	111.02	105.00	108.85	108.85	1.88%	782,940
Aug 5, 2026	101.10	109.31	101.10	106.84	106.84	4.58%	1,041,591
Aug 4, 2026	101.17	104.20	100.00	102.16	102.16	1.28%	711,748
Aug 3, 2026	100.00	101.69	98.83	100.87	100.87	-1.10%	691,601
Jul 31, 2026	108.60	108.71	101.51	101.99	101.99	0.58%	1,237,942
Jul 30, 2026	101.00	103.20	99.69	101.40	101.40	-2.03%	928,809
Jul 29, 2026	107.64	108.59	99.31	103.50	103.50	-5.05%	1,463,456
Jul 28, 2026	106.57	112.50	105.80	109.00	109.00	0.57%	1,328,374
Jul 27, 2026	102.00	109.09	99.50	108.38	108.38	7.41%	1,341,467
Jul 24, 2026	100.00	101.77	96.80	100.90	100.90	0.30%	1,040,742
Jul 23, 2026	102.00	104.08	99.14	100.60	100.60	-1.95%	983,493
Jul 22, 2026	105.15	107.98	100.05	102.60	102.60	-3.40%	1,506,967
Jul 21, 2026	107.00	110.88	93.20	106.21	106.21	0.20%	2,321,502
Jul 20, 2026	115.23	115.99	101.01	106.00	106.00	-8.46%	1,871,479
Jul 17, 2026	118.00	120.40	105.50	115.80	115.80	-2.69%	2,447,271
Jul 16, 2026	116.79	131.31	116.79	119.00	119.00	-0.14%	2,562,431
Jul 15, 2026	118.00	122.56	115.04	119.17	119.17	0.57%	1,865,201
Jul 14, 2026	114.52	121.10	109.58	118.50	118.50	5.80%	1,821,061
Jul 13, 2026	122.97	122.97	111.32	112.00	112.00	-7.69%	2,041,348
Jul 10, 2026	126.87	129.00	121.00	121.33	121.33	-4.55%	1,469,844
Jul 9, 2026	118.88	127.78	115.72	127.12	127.12	7.18%	2,386,421
Jul 8, 2026	119.00	122.17	116.30	118.60	118.60	-0.50%	1,286,831
Jul 7, 2026	122.00	122.00	116.30	119.19	119.19	-0.68%	1,230,101
Jul 6, 2026	121.31	124.00	115.00	120.00	120.00	-1.08%	1,701,785
Jul 3, 2026	120.00	125.00	119.00	121.31	121.31	-1.61%	1,601,904
Jul 2, 2026	122.85	131.00	119.18	123.30	123.30	-2.36%	2,314,836
Jul 1, 2026	131.80	133.33	124.98	126.28	126.28	-3.17%	2,283,421
Jun 30, 2026	130.28	133.03	126.05	130.41	130.41	-0.34%	1,809,948
Jun 29, 2026	134.14	140.00	126.02	130.86	130.86	0.48%	2,937,348
Jun 26, 2026	132.68	136.43	123.31	130.23	130.23	-0.88%	2,657,521
Jun 25, 2026	137.78	137.78	130.32	131.38	131.38	-2.75%	1,846,159
Jun 24, 2026	136.20	138.80	133.00	135.09	135.09	-2.32%	1,654,747
Jun 23, 2026	139.38	140.31	133.33	138.30	138.30	-0.60%	1,879,426
Jun 22, 2026	142.58	144.10	135.01	139.13	139.13	-2.31%	2,227,264
Jun 18, 2026	141.95	144.31	139.00	142.42	142.42	0.32%	1,785,482
Jun 17, 2026	135.22	145.87	135.22	141.96	141.96	0.47%	1,681,493
Jun 16, 2026	140.04	142.98	138.04	141.30	141.30	0.51%	1,728,347
Jun 15, 2026	132.53	141.72	128.84	140.58	140.58	6.71%	2,595,167
Jun 12, 2026	135.05	143.00	130.27	131.74	131.74	-2.44%	2,815,627