SHA:688333 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	106.68	110.97	102.77	104.91	104.91	-0.52%	13,637,876
Aug 21, 2026	108.70	112.88	103.28	105.46	105.46	-1.14%	12,077,506
Aug 20, 2026	99.88	112.99	97.50	106.68	106.68	8.95%	18,499,423
Aug 19, 2026	115.81	115.81	97.50	97.92	97.92	-14.37%	20,075,295
Aug 18, 2026	115.00	115.53	112.50	114.35	114.35	-1.21%	7,451,409
Aug 17, 2026	111.00	117.69	107.57	115.75	115.75	5.49%	12,987,006
Aug 14, 2026	107.20	110.54	105.00	109.73	109.73	3.23%	8,811,692
Aug 13, 2026	108.33	112.46	106.30	106.30	106.30	-2.23%	9,039,397
Aug 12, 2026	108.00	110.79	106.53	108.73	108.73	0.03%	9,185,613
Aug 11, 2026	108.11	111.19	105.50	108.70	108.70	-1.46%	11,195,286
Aug 10, 2026	110.59	111.60	107.13	110.31	110.31	-0.03%	12,708,070
Aug 7, 2026	100.72	111.31	100.50	110.34	110.34	9.74%	21,822,698
Aug 6, 2026	95.48	103.66	95.02	100.55	100.55	4.52%	15,228,920
Aug 5, 2026	88.58	97.16	88.00	96.20	96.20	9.96%	15,445,662
Aug 4, 2026	83.75	88.46	83.01	87.49	87.49	5.61%	11,812,026
Aug 3, 2026	82.39	84.68	80.52	82.84	82.84	1.76%	9,710,697
Jul 31, 2026	84.00	86.61	81.33	81.41	81.41	6.00%	14,825,295
Jul 30, 2026	82.00	83.68	76.23	76.80	76.80	-6.52%	10,987,451
Jul 29, 2026	84.70	84.95	78.40	82.16	82.16	-1.63%	12,199,842
Jul 28, 2026	84.20	85.30	80.89	83.52	83.52	-3.20%	9,786,523
Jul 27, 2026	81.24	87.15	80.89	86.28	86.28	5.34%	10,768,633
Jul 24, 2026	90.00	90.00	80.88	81.91	81.91	-9.34%	15,417,927
Jul 23, 2026	92.65	96.59	89.28	90.35	90.35	-2.43%	12,282,604
Jul 22, 2026	99.99	100.60	92.50	92.60	92.60	-8.32%	19,857,022
Jul 21, 2026	97.56	105.50	94.00	101.00	101.00	4.66%	21,342,144
Jul 20, 2026	102.22	104.12	92.77	96.50	96.50	-2.68%	19,576,020
Jul 17, 2026	111.82	113.49	99.01	99.16	99.16	-11.32%	19,992,039
Jul 16, 2026	112.71	118.97	111.00	111.82	111.82	-3.77%	18,901,545
Jul 15, 2026	102.00	119.47	102.00	116.20	116.20	16.71%	32,427,071
Jul 14, 2026	104.04	104.62	94.50	99.56	99.56	-2.39%	13,530,557
Jul 13, 2026	108.95	113.00	100.15	102.00	102.00	-8.15%	19,847,002
Jul 10, 2026	109.73	125.00	109.73	111.05	111.05	2.81%	36,163,511
Jul 9, 2026	91.47	108.01	90.30	108.01	108.01	20.00%	17,978,128
Jul 8, 2026	95.78	98.33	89.50	90.01	90.01	-5.55%	11,547,158
Jul 7, 2026	100.98	102.60	94.46	95.30	95.30	-4.75%	12,324,713
Jul 6, 2026	114.77	116.00	99.80	100.05	100.05	-10.75%	17,909,453
Jul 3, 2026	109.76	115.19	108.00	112.10	112.10	1.82%	18,650,551
Jul 2, 2026	103.77	114.84	100.50	110.10	110.10	2.82%	24,648,551
Jul 1, 2026	101.33	107.77	100.27	107.08	107.08	4.57%	17,887,230
Jun 30, 2026	100.00	107.03	96.99	102.40	102.40	3.68%	15,340,560
Jun 29, 2026	101.66	102.70	95.43	98.77	98.77	-2.01%	10,490,353
Jun 26, 2026	101.00	105.50	99.52	100.80	100.80	-3.98%	13,853,873
Jun 25, 2026	97.78	106.12	94.77	104.98	104.98	7.34%	20,734,776
Jun 24, 2026	98.65	98.69	95.08	97.80	97.80	-0.82%	11,027,737
Jun 23, 2026	104.09	105.00	97.21	98.69	98.61	-6.90%	15,577,556
Jun 22, 2026	110.00	112.60	100.00	106.00	105.91	-1.19%	27,469,192
Jun 18, 2026	91.18	107.28	91.18	107.28	107.19	20.00%	32,140,810
Jun 17, 2026	73.68	89.40	73.68	89.40	89.33	20.00%	17,187,630
Jun 16, 2026	76.00	76.63	73.58	74.50	74.44	-1.32%	10,444,150
Jun 15, 2026	74.46	75.81	74.03	75.50	75.44	1.97%	8,458,900