SHA:688326 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	64.19	66.79	62.26	62.70	62.70	-2.34%	1,364,536
Aug 21, 2026	63.41	64.20	62.58	64.20	64.20	-0.22%	774,260
Aug 20, 2026	63.53	64.90	62.00	64.34	64.34	3.29%	1,186,600
Aug 19, 2026	65.40	66.00	61.83	62.29	62.29	-5.74%	1,547,950
Aug 18, 2026	66.53	67.28	65.66	66.08	66.08	-1.94%	884,391
Aug 17, 2026	66.72	67.40	64.68	67.39	67.39	1.06%	1,515,008
Aug 14, 2026	67.50	67.86	66.13	66.68	66.68	-1.46%	1,055,277
Aug 13, 2026	68.75	69.55	67.40	67.67	67.67	-1.60%	1,211,888
Aug 12, 2026	68.32	69.25	67.95	68.77	68.77	0.66%	1,085,480
Aug 11, 2026	68.04	68.92	67.45	68.32	68.32	-0.36%	1,194,559
Aug 10, 2026	68.69	69.79	68.02	68.57	68.57	-0.29%	1,580,432
Aug 7, 2026	69.55	69.81	67.52	68.77	68.77	-1.64%	1,718,691
Aug 6, 2026	70.25	71.96	69.31	69.92	69.92	-2.07%	2,039,593
Aug 5, 2026	73.93	73.93	70.66	71.40	71.40	2.88%	2,799,587
Aug 4, 2026	69.50	70.99	69.20	69.40	69.40	0.35%	1,526,798
Aug 3, 2026	68.31	69.71	68.00	69.16	69.16	0.86%	1,403,100
Jul 31, 2026	66.95	69.80	66.95	68.57	68.57	1.75%	1,665,814
Jul 30, 2026	66.60	68.86	66.10	67.39	67.39	0.88%	1,857,336
Jul 29, 2026	64.86	67.28	64.51	66.80	66.80	3.23%	1,565,719
Jul 28, 2026	63.50	65.60	63.50	64.71	64.71	0.08%	997,983
Jul 27, 2026	62.01	64.67	62.01	64.66	64.66	2.86%	1,207,752
Jul 24, 2026	64.18	64.60	62.55	62.86	62.86	-3.43%	1,025,267
Jul 23, 2026	64.00	65.35	63.41	65.09	65.09	1.10%	1,059,782
Jul 22, 2026	65.35	65.80	63.97	64.38	64.38	-2.20%	1,424,734
Jul 21, 2026	63.74	66.20	63.20	65.83	65.83	3.49%	1,971,161
Jul 20, 2026	64.20	66.49	62.10	63.61	63.61	0.57%	2,107,722
Jul 17, 2026	67.10	68.08	62.80	63.25	63.25	-6.60%	2,184,141
Jul 16, 2026	64.66	68.14	64.66	67.72	67.72	3.29%	1,942,177
Jul 15, 2026	64.00	66.40	63.75	65.56	65.56	2.94%	1,710,830
Jul 14, 2026	64.66	64.71	61.80	63.69	63.69	-1.71%	1,577,477
Jul 13, 2026	69.00	69.56	64.60	64.80	64.80	-6.59%	2,034,446
Jul 10, 2026	67.51	71.71	67.03	69.37	69.37	2.09%	1,730,711
Jul 9, 2026	66.88	67.95	64.66	67.95	67.95	0.85%	1,618,418
Jul 8, 2026	67.16	68.30	65.39	67.38	67.38	0.40%	1,451,556
Jul 7, 2026	70.00	70.35	66.60	67.11	67.11	-3.44%	1,569,758
Jul 6, 2026	72.00	72.20	69.49	69.50	69.50	-3.74%	1,701,212
Jul 3, 2026	68.88	73.98	68.69	72.20	72.20	5.11%	2,387,708
Jul 2, 2026	70.75	71.90	68.43	68.69	68.69	-2.28%	1,638,055
Jul 1, 2026	70.51	72.28	69.83	70.29	70.29	-0.83%	1,699,827
Jun 30, 2026	68.01	71.71	67.88	70.88	70.88	3.96%	1,821,081
Jun 29, 2026	67.17	68.18	65.74	68.18	68.18	1.44%	1,789,527
Jun 26, 2026	69.60	70.05	66.66	67.21	67.21	-4.03%	1,513,730
Jun 25, 2026	71.38	72.45	69.01	70.33	70.03	-2.56%	1,670,030
Jun 24, 2026	72.39	73.60	71.00	72.18	71.87	-0.87%	1,748,786
Jun 23, 2026	74.37	75.13	72.51	72.81	72.50	-2.11%	1,437,428
Jun 22, 2026	75.15	75.31	71.39	74.38	74.06	-1.37%	1,877,711
Jun 18, 2026	75.16	76.43	74.32	75.41	75.09	-0.48%	1,600,005
Jun 17, 2026	75.81	76.69	74.65	75.77	75.45	-0.08%	1,116,969
Jun 16, 2026	77.00	77.00	74.38	75.83	75.51	-0.75%	1,277,610
Jun 15, 2026	73.51	77.30	73.51	76.40	76.07	3.35%	1,626,409