SHA:688336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	48.01	50.80	45.68	47.65	47.65	-1.97%	16,853,805
Aug 20, 2026	48.58	50.38	47.55	48.61	48.61	3.47%	18,559,930
Aug 19, 2026	48.00	49.00	46.66	46.98	46.98	-2.81%	10,241,459
Aug 18, 2026	48.70	49.15	47.22	48.34	48.34	-0.92%	9,378,163
Aug 17, 2026	48.48	49.36	46.98	48.79	48.79	0.81%	11,460,445
Aug 14, 2026	47.80	50.00	46.51	48.40	48.40	1.72%	13,957,213
Aug 13, 2026	45.88	49.53	45.79	47.58	47.58	1.69%	16,593,687
Aug 12, 2026	47.20	48.40	46.70	46.79	46.79	-2.32%	11,166,455
Aug 11, 2026	45.65	49.59	45.14	47.90	47.90	2.94%	17,173,840
Aug 10, 2026	46.95	48.59	45.86	46.53	46.53	-0.89%	17,727,323
Aug 7, 2026	43.00	46.95	42.52	46.95	46.95	9.98%	17,192,220
Aug 6, 2026	43.62	44.25	41.80	42.69	42.69	-0.61%	10,662,906
Aug 5, 2026	41.21	42.95	41.20	42.95	42.95	3.20%	8,945,490
Aug 4, 2026	40.94	41.78	40.66	41.62	41.62	4.08%	7,713,391
Aug 3, 2026	40.86	41.53	39.81	39.99	39.99	-1.99%	6,319,736
Jul 31, 2026	40.04	41.33	39.90	40.80	40.80	3.61%	7,591,472
Jul 30, 2026	41.28	41.75	39.15	39.38	39.38	-4.65%	9,245,191
Jul 29, 2026	42.40	42.81	41.00	41.30	41.30	-2.02%	8,080,558
Jul 28, 2026	43.40	44.19	41.95	42.15	42.15	-3.83%	7,841,318
Jul 27, 2026	42.00	45.39	41.81	43.83	43.83	2.65%	9,531,977
Jul 24, 2026	43.80	44.78	42.70	42.70	42.70	-4.22%	9,320,459
Jul 23, 2026	43.25	45.66	43.01	44.58	44.58	1.97%	12,645,935
Jul 22, 2026	43.56	45.73	43.22	43.72	43.72	-1.13%	15,052,701
Jul 21, 2026	43.75	44.29	40.60	44.22	44.22	0.59%	17,978,712
Jul 20, 2026	44.12	45.88	42.75	43.96	43.96	-0.25%	17,571,910
Jul 17, 2026	49.78	49.98	44.02	44.07	44.07	-13.72%	22,066,585
Jul 16, 2026	52.00	54.69	49.37	51.08	51.08	-5.02%	19,070,410
Jul 15, 2026	51.27	57.41	51.26	53.78	53.78	2.81%	26,177,834
Jul 14, 2026	51.00	52.47	49.30	52.31	52.31	2.75%	14,919,349
Jul 13, 2026	52.30	53.58	50.13	50.91	50.91	-3.58%	13,810,290
Jul 10, 2026	50.28	55.95	49.01	52.80	52.80	3.37%	21,168,273
Jul 9, 2026	49.83	52.10	48.53	51.08	51.08	1.96%	17,071,210
Jul 8, 2026	52.78	53.60	50.08	50.10	50.10	-4.95%	18,137,124
Jul 7, 2026	55.07	56.55	52.65	52.71	52.71	-8.36%	23,420,806
Jul 6, 2026	58.00	64.32	57.02	57.52	57.52	-5.27%	26,986,607
Jul 3, 2026	58.00	61.34	55.18	60.72	60.72	2.64%	24,700,322
Jul 2, 2026	57.75	61.98	55.90	59.16	59.16	1.13%	26,672,930
Jul 1, 2026	52.95	63.30	51.00	58.50	58.50	10.17%	30,815,930
Jun 30, 2026	51.15	53.82	50.22	53.10	53.10	6.73%	28,435,282
Jun 29, 2026	41.15	49.75	40.66	49.75	49.75	20.00%	20,003,031
Jun 26, 2026	43.90	45.00	41.46	41.46	41.46	-6.83%	12,189,690
Jun 25, 2026	42.26	44.89	40.87	44.50	44.50	3.78%	15,306,402
Jun 24, 2026	44.00	46.43	42.62	42.88	42.88	-5.20%	18,609,200
Jun 23, 2026	41.00	47.00	40.66	45.23	45.23	9.70%	18,766,632
Jun 22, 2026	39.50	41.29	38.53	41.23	41.23	2.69%	11,764,725
Jun 18, 2026	38.80	41.82	37.67	40.15	40.15	4.37%	11,226,760
Jun 17, 2026	38.28	39.19	37.80	38.78	38.47	1.90%	7,409,715
Jun 16, 2026	38.49	38.76	37.59	38.06	37.75	-1.81%	6,153,403
Jun 15, 2026	39.28	39.34	37.96	38.76	38.45	-1.11%	8,464,644
Jun 12, 2026	38.28	39.65	37.62	39.19	38.88	3.44%	11,168,062