SHA:688338 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	31.55	31.77	30.55	30.57	30.57	-2.33%	1,376,837
Sep 3, 2026	31.41	31.99	31.18	31.30	31.30	-0.35%	1,179,965
Sep 2, 2026	32.51	32.51	31.15	31.41	31.41	-4.09%	1,858,267
Sep 1, 2026	30.10	33.19	30.01	32.75	32.75	9.13%	3,906,252
Aug 31, 2026	29.36	30.29	28.90	30.01	30.01	0.50%	1,375,333
Aug 28, 2026	30.10	30.38	29.78	29.86	29.86	-1.65%	911,365
Aug 27, 2026	30.20	30.94	30.13	30.36	30.36	-0.49%	1,121,384
Aug 26, 2026	31.76	31.76	30.17	30.51	30.51	-2.71%	1,749,745
Aug 25, 2026	31.00	31.63	30.29	31.36	31.36	2.28%	1,746,786
Aug 24, 2026	31.39	31.85	30.51	30.66	30.66	-2.97%	1,909,175
Aug 21, 2026	30.31	32.25	30.01	31.60	31.60	2.73%	2,980,073
Aug 20, 2026	30.19	31.38	30.19	30.76	30.76	3.05%	1,820,687
Aug 19, 2026	30.51	31.14	29.29	29.85	29.85	-3.52%	1,772,079
Aug 18, 2026	31.10	31.36	30.70	30.94	30.94	-0.42%	1,604,434
Aug 17, 2026	30.86	31.13	30.15	31.07	31.07	0.62%	1,471,486
Aug 14, 2026	30.60	32.15	30.09	30.88	30.88	1.01%	2,161,504
Aug 13, 2026	30.60	31.18	29.50	30.57	30.57	1.80%	2,161,179
Aug 12, 2026	29.49	30.75	29.01	30.03	30.03	2.70%	2,151,798
Aug 11, 2026	30.79	30.79	28.99	29.24	29.24	-4.01%	2,789,013
Aug 10, 2026	28.71	30.63	28.54	30.46	30.46	6.10%	2,256,781
Aug 7, 2026	27.00	29.16	26.64	28.71	28.71	6.53%	2,100,800
Aug 6, 2026	26.80	26.96	26.34	26.95	26.95	0.56%	742,545
Aug 5, 2026	26.50	27.37	26.50	26.80	26.80	0.87%	1,029,223
Aug 4, 2026	25.99	26.80	25.99	26.57	26.57	2.07%	841,466
Aug 3, 2026	25.83	26.05	25.50	26.03	26.03	0.70%	851,554
Jul 31, 2026	25.80	26.43	25.70	25.85	25.85	0.23%	1,346,711
Jul 30, 2026	26.35	26.57	25.66	25.79	25.79	-2.16%	792,231
Jul 29, 2026	26.20	26.68	25.85	26.36	26.36	0.61%	774,032
Jul 28, 2026	26.03	27.09	26.00	26.20	26.20	0.11%	837,481
Jul 27, 2026	25.38	26.27	25.36	26.17	26.17	3.11%	589,107
Jul 24, 2026	25.82	26.42	25.35	25.38	25.38	-2.80%	1,000,484
Jul 23, 2026	26.11	26.38	25.71	26.11	26.11	-	825,928
Jul 22, 2026	26.50	27.58	26.11	26.11	26.11	-1.47%	1,370,804
Jul 21, 2026	29.01	29.58	25.51	26.50	26.50	-9.28%	3,080,946
Jul 20, 2026	28.95	29.85	28.20	29.21	29.21	0.27%	1,833,293
Jul 17, 2026	30.89	30.89	28.09	29.13	29.13	-5.05%	2,455,016
Jul 16, 2026	30.04	30.70	29.63	30.68	30.68	1.22%	1,922,223
Jul 15, 2026	30.01	31.26	29.66	30.31	30.31	-0.75%	2,837,520
Jul 14, 2026	27.90	30.63	27.52	30.54	30.54	9.07%	3,469,605
Jul 13, 2026	29.00	29.53	27.98	28.00	28.00	-4.76%	1,544,124
Jul 10, 2026	27.59	30.33	27.01	29.40	29.40	7.30%	2,543,769
Jul 9, 2026	27.41	28.32	26.91	27.40	27.40	-0.36%	1,001,709
Jul 8, 2026	29.50	29.50	27.22	27.50	27.50	-6.59%	1,829,535
Jul 7, 2026	28.72	29.74	28.00	29.44	29.44	2.61%	1,842,684
Jul 6, 2026	28.54	29.30	28.37	28.69	28.69	0.53%	981,953
Jul 3, 2026	28.80	29.27	28.15	28.54	28.54	-0.90%	947,359
Jul 2, 2026	29.58	29.96	28.77	28.80	28.80	-2.41%	1,256,365
Jul 1, 2026	29.31	29.65	28.37	29.51	29.51	-	1,629,394
Jun 30, 2026	28.29	29.77	27.81	29.51	29.51	2.64%	2,329,034
Jun 29, 2026	26.10	28.96	25.56	28.75	28.75	8.78%	2,742,607