SHA:688332 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	89.00	89.74	82.81	86.02	86.02	-4.72%	5,353,195
Sep 10, 2026	93.71	94.40	90.18	90.28	90.28	-4.47%	4,120,857
Sep 9, 2026	97.70	98.70	93.56	94.50	94.50	-3.28%	4,077,875
Sep 8, 2026	99.88	101.33	96.70	97.70	97.70	-0.84%	5,110,166
Sep 7, 2026	92.90	99.88	92.59	98.53	98.53	6.42%	8,472,720
Sep 4, 2026	97.33	98.00	91.71	92.59	92.59	-4.87%	5,050,685
Sep 3, 2026	96.80	98.00	92.70	97.33	97.33	-0.36%	6,462,142
Sep 2, 2026	93.15	98.56	93.15	97.68	97.68	3.42%	6,439,213
Sep 1, 2026	95.80	97.30	93.81	94.45	94.45	-1.91%	3,290,073
Aug 31, 2026	93.18	96.66	92.20	96.29	96.29	1.28%	4,196,216
Aug 28, 2026	91.86	97.77	90.80	95.07	95.07	2.88%	5,135,131
Aug 27, 2026	87.95	93.91	87.95	92.41	92.41	5.58%	4,494,769
Aug 26, 2026	87.85	88.99	86.23	87.53	87.53	-0.36%	3,603,751
Aug 25, 2026	86.01	88.98	83.82	87.85	87.85	-1.14%	4,827,942
Aug 24, 2026	91.29	93.26	86.79	88.86	88.86	-2.48%	3,906,445
Aug 21, 2026	90.27	93.28	89.00	91.12	91.12	-0.32%	3,376,625
Aug 20, 2026	90.00	92.21	88.02	91.41	91.41	3.51%	5,177,791
Aug 19, 2026	99.80	102.00	87.50	88.31	88.31	-14.42%	9,790,877
Aug 18, 2026	100.88	104.66	98.75	103.19	103.19	2.19%	5,381,223
Aug 17, 2026	94.77	100.98	93.22	100.98	100.98	8.91%	5,469,748
Aug 14, 2026	90.12	92.80	89.80	92.72	92.72	3.86%	3,458,860
Aug 13, 2026	92.90	95.08	89.16	89.27	89.27	-2.43%	4,273,792
Aug 12, 2026	90.43	93.26	88.19	91.49	91.49	2.59%	3,955,146
Aug 11, 2026	86.30	90.91	86.00	89.18	89.18	2.56%	4,658,694
Aug 10, 2026	88.78	89.12	85.30	86.95	86.95	-1.75%	4,159,332
Aug 7, 2026	86.79	89.37	85.55	88.50	88.50	2.03%	4,988,323
Aug 6, 2026	83.92	88.87	82.80	86.74	86.74	1.45%	5,200,586
Aug 5, 2026	81.49	87.65	80.71	85.50	85.50	5.08%	6,135,903
Aug 4, 2026	79.86	82.88	78.75	81.37	81.37	3.26%	4,823,480
Aug 3, 2026	79.50	82.21	76.44	78.80	78.80	-2.96%	5,269,525
Jul 31, 2026	78.99	84.88	78.10	81.20	81.20	10.85%	7,656,452
Jul 30, 2026	79.22	80.90	72.00	73.25	73.25	-9.49%	6,937,557
Jul 29, 2026	78.79	80.98	74.73	80.93	80.93	3.66%	6,568,465
Jul 28, 2026	81.91	83.85	77.20	78.07	78.07	-7.79%	4,137,058
Jul 27, 2026	84.25	85.29	80.80	84.67	84.67	0.62%	3,540,234
Jul 24, 2026	83.48	86.71	82.92	84.15	84.15	-1.24%	4,021,663
Jul 23, 2026	92.00	92.67	84.10	85.21	85.21	-6.48%	6,106,455
Jul 22, 2026	86.10	96.93	84.92	91.11	91.11	5.82%	8,982,145
Jul 21, 2026	82.18	86.59	72.71	86.10	86.10	5.36%	8,971,435
Jul 20, 2026	95.59	96.27	78.59	81.72	81.72	-11.06%	7,967,953
Jul 17, 2026	109.05	109.85	91.66	91.88	91.88	-15.07%	7,500,262
Jul 16, 2026	113.56	119.80	106.26	108.18	108.18	-6.00%	6,887,376
Jul 15, 2026	122.78	124.50	113.78	115.09	115.09	-6.26%	4,263,369
Jul 14, 2026	124.51	124.51	115.11	122.78	122.78	-0.42%	5,181,001
Jul 13, 2026	134.02	138.49	122.00	123.30	123.30	-10.03%	6,020,335
Jul 10, 2026	149.29	149.82	137.02	137.05	137.05	-7.60%	4,644,998
Jul 9, 2026	141.68	148.60	137.23	148.32	148.32	7.08%	4,611,539
Jul 8, 2026	135.32	146.49	134.01	138.51	138.51	1.25%	6,107,542
Jul 7, 2026	133.06	137.00	127.00	136.80	136.80	2.36%	5,716,756
Jul 6, 2026	148.88	150.57	131.00	133.64	133.64	-9.16%	6,533,317