SHA:688329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	21.00	21.00	19.81	20.21	20.21	-3.53%	1,665,319
Aug 21, 2026	20.27	21.10	19.90	20.95	20.95	1.90%	1,386,925
Aug 20, 2026	19.87	20.68	19.87	20.56	20.56	3.94%	1,297,962
Aug 19, 2026	20.18	20.46	19.66	19.78	19.78	-3.32%	1,366,569
Aug 18, 2026	20.87	21.00	20.20	20.46	20.46	-2.62%	1,038,792
Aug 17, 2026	20.31	21.20	20.05	21.01	21.01	3.34%	1,420,205
Aug 14, 2026	20.30	20.59	20.10	20.33	20.33	0.05%	942,111
Aug 13, 2026	20.29	20.77	20.01	20.32	20.32	0.25%	1,190,003
Aug 12, 2026	19.65	20.42	19.65	20.27	20.27	2.53%	1,339,994
Aug 11, 2026	19.90	20.04	19.54	19.77	19.77	-1.10%	1,387,480
Aug 10, 2026	19.85	20.11	19.33	19.99	19.99	1.06%	1,474,199
Aug 7, 2026	19.31	19.88	18.92	19.78	19.78	2.91%	1,228,878
Aug 6, 2026	18.85	19.52	18.77	19.22	19.22	2.13%	1,346,688
Aug 5, 2026	18.60	19.10	18.60	18.82	18.82	0.91%	1,478,664
Aug 4, 2026	17.71	18.99	17.71	18.65	18.65	5.25%	2,471,251
Aug 3, 2026	16.96	17.80	16.89	17.72	17.72	6.04%	2,144,534
Jul 31, 2026	16.36	17.21	16.36	16.71	16.71	1.15%	1,525,968
Jul 30, 2026	16.87	17.40	16.25	16.52	16.52	-2.07%	1,692,267
Jul 29, 2026	16.40	17.01	16.29	16.87	16.87	3.56%	1,911,239
Jul 28, 2026	16.44	16.98	16.19	16.29	16.29	-0.91%	2,128,145
Jul 27, 2026	15.97	16.68	15.83	16.44	16.44	2.94%	1,759,303
Jul 24, 2026	16.22	16.52	15.65	15.97	15.97	-2.56%	1,887,923
Jul 23, 2026	15.99	16.73	15.78	16.39	16.39	0.31%	2,169,088
Jul 22, 2026	16.79	17.06	16.14	16.34	16.34	-4.22%	2,012,537
Jul 21, 2026	17.00	17.28	15.30	17.06	17.06	1.61%	3,418,646
Jul 20, 2026	18.89	19.08	16.42	16.79	16.79	-7.59%	3,062,891
Jul 17, 2026	19.76	20.46	17.94	18.17	18.17	-8.19%	3,137,901
Jul 16, 2026	19.96	20.95	19.65	19.79	19.79	-1.74%	1,796,370
Jul 15, 2026	20.19	20.77	19.94	20.14	20.14	-0.74%	1,297,018
Jul 14, 2026	20.06	20.59	19.68	20.29	20.29	1.35%	1,325,323
Jul 13, 2026	20.67	20.94	19.85	20.02	20.02	-2.58%	1,576,216
Jul 10, 2026	19.85	21.09	19.72	20.55	20.55	1.48%	1,617,310
Jul 9, 2026	20.43	20.70	19.56	20.25	20.25	-0.10%	1,476,226
Jul 8, 2026	20.93	21.03	20.26	20.27	20.27	-3.25%	906,510
Jul 7, 2026	21.75	21.80	20.80	20.95	20.95	-3.63%	1,441,472
Jul 6, 2026	22.40	23.20	21.35	21.74	21.74	-4.90%	1,938,053
Jul 3, 2026	21.88	23.18	21.88	22.86	22.86	4.72%	2,001,559
Jul 2, 2026	21.66	22.46	21.65	21.83	21.83	0.14%	1,859,896
Jul 1, 2026	20.19	21.95	20.10	21.80	21.80	7.87%	2,358,764
Jun 30, 2026	21.03	21.11	20.11	20.21	20.21	-3.90%	1,650,245
Jun 29, 2026	20.34	21.42	19.76	21.03	21.03	3.75%	2,473,385
Jun 26, 2026	20.78	20.97	19.72	20.52	20.27	-1.68%	2,284,528
Jun 25, 2026	21.57	21.57	20.46	20.87	20.62	-2.93%	1,845,356
Jun 24, 2026	22.93	23.00	21.30	21.50	21.24	-6.03%	2,041,054
Jun 23, 2026	22.38	23.20	22.38	22.88	22.60	1.19%	1,628,775
Jun 22, 2026	22.99	23.30	21.44	22.61	22.33	-2.37%	2,579,814
Jun 18, 2026	22.80	23.53	22.80	23.16	22.88	-0.60%	1,716,374
Jun 17, 2026	23.33	23.74	22.65	23.30	23.02	0.87%	1,619,868
Jun 16, 2026	22.49	23.54	22.10	23.10	22.82	1.49%	2,167,565
Jun 15, 2026	22.46	23.42	22.24	22.76	22.48	1.65%	1,834,496