SHA:688328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	92.00	94.00	86.10	89.10	89.10	-2.26%	11,515,090
Aug 21, 2026	76.03	91.16	76.01	91.16	91.16	19.99%	12,782,159
Aug 20, 2026	77.40	79.33	73.86	75.97	75.97	2.15%	6,435,032
Aug 19, 2026	81.02	83.00	74.15	74.37	74.37	-12.51%	8,994,502
Aug 18, 2026	86.00	87.20	83.10	85.00	85.00	1.08%	7,717,503
Aug 17, 2026	84.78	84.78	81.12	84.09	84.09	1.41%	7,932,076
Aug 14, 2026	81.25	85.00	80.00	82.92	82.92	5.03%	7,277,332
Aug 13, 2026	84.00	84.17	78.95	78.95	78.95	-3.46%	7,322,079
Aug 12, 2026	78.00	85.98	77.50	81.78	81.78	6.19%	8,894,952
Aug 11, 2026	77.52	79.22	74.60	77.01	77.01	-1.86%	6,817,205
Aug 10, 2026	77.30	80.09	74.00	78.47	78.47	1.98%	9,477,860
Aug 7, 2026	73.00	77.65	72.98	76.95	76.95	4.14%	7,903,243
Aug 6, 2026	68.25	74.38	68.25	73.89	73.89	4.84%	8,895,229
Aug 5, 2026	64.81	72.38	64.76	70.48	70.48	7.03%	9,927,378
Aug 4, 2026	58.66	66.84	58.66	65.85	65.85	14.76%	9,871,928
Aug 3, 2026	61.67	62.40	57.00	57.38	57.38	-8.04%	9,842,211
Jul 31, 2026	68.02	70.87	62.13	62.40	62.40	4.00%	11,734,854
Jul 30, 2026	65.99	68.00	59.24	60.00	60.00	-9.77%	10,718,939
Jul 29, 2026	69.05	71.30	63.18	66.50	66.50	-3.86%	9,595,335
Jul 28, 2026	73.66	77.82	68.24	69.17	69.17	-10.69%	9,174,767
Jul 27, 2026	75.37	79.85	73.72	77.45	77.45	-0.19%	8,030,491
Jul 24, 2026	76.30	81.37	74.00	77.60	77.60	0.78%	9,727,940
Jul 23, 2026	82.01	83.00	74.75	77.00	77.00	-5.94%	8,947,852
Jul 22, 2026	80.60	89.88	80.00	81.86	81.86	3.70%	15,204,051
Jul 21, 2026	67.62	78.94	57.18	78.94	78.94	20.01%	12,271,118
Jul 20, 2026	80.43	80.99	64.17	65.78	65.78	-14.13%	10,400,616
Jul 17, 2026	88.20	89.00	76.18	76.60	76.60	-12.44%	8,378,809
Jul 16, 2026	94.72	98.87	86.35	87.48	87.48	-11.27%	8,931,391
Jul 15, 2026	108.63	112.89	97.03	98.59	98.59	-7.43%	9,170,026
Jul 14, 2026	104.55	108.50	96.47	106.50	106.50	4.41%	12,018,238
Jul 13, 2026	117.99	122.09	100.15	102.00	102.00	-13.73%	15,516,920
Jul 10, 2026	112.14	122.42	112.11	118.23	118.23	15.89%	20,367,444
Jul 9, 2026	88.05	102.02	85.52	102.02	102.02	20.00%	12,093,847
Jul 8, 2026	80.19	91.60	74.85	85.02	85.02	6.20%	10,897,812
Jul 7, 2026	80.17	81.67	77.21	80.06	80.06	-0.17%	5,294,828
Jul 6, 2026	83.05	85.99	78.00	80.20	80.20	-2.67%	7,156,530
Jul 3, 2026	89.06	90.99	82.36	82.40	82.40	-8.29%	8,549,399
Jul 2, 2026	84.18	98.38	83.82	89.85	89.85	-0.69%	11,537,329
Jul 1, 2026	99.74	103.00	90.00	90.47	90.47	-5.46%	13,450,654
Jun 30, 2026	79.45	95.70	79.45	95.70	95.70	20.00%	8,582,488
Jun 29, 2026	87.10	89.37	75.00	79.75	79.75	-9.48%	10,975,952
Jun 26, 2026	78.51	89.98	77.22	88.10	88.10	11.69%	9,571,896
Jun 25, 2026	78.66	82.60	75.50	78.88	78.88	-3.40%	8,838,254
Jun 24, 2026	78.30	82.30	76.16	81.66	81.66	3.50%	6,603,264
Jun 23, 2026	80.43	81.80	75.60	78.90	78.90	-3.58%	7,198,095
Jun 22, 2026	80.05	84.42	78.13	81.83	81.83	4.91%	9,083,673
Jun 18, 2026	76.27	78.88	75.00	78.00	78.00	3.48%	5,712,398
Jun 17, 2026	72.00	76.12	71.79	75.38	75.38	1.66%	6,440,747
Jun 16, 2026	73.61	74.89	71.26	74.15	74.15	4.32%	5,453,887
Jun 15, 2026	67.88	71.44	66.08	71.08	71.08	6.09%	4,972,750