SHA:688343 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	59.99	60.31	56.92	57.52	57.52	-4.39%	10,017,798
Aug 31, 2026	55.50	60.20	54.11	60.16	60.16	7.62%	12,045,160
Aug 28, 2026	59.43	60.43	55.90	55.90	55.90	-6.11%	10,114,439
Aug 27, 2026	55.91	59.75	55.88	59.54	59.54	7.80%	10,791,610
Aug 26, 2026	55.10	56.36	54.88	55.23	55.23	-0.67%	4,758,090
Aug 25, 2026	54.77	56.28	54.10	55.60	55.60	1.00%	5,614,127
Aug 24, 2026	57.00	57.57	54.38	55.05	55.05	-3.62%	5,998,451
Aug 21, 2026	56.00	58.15	55.45	57.12	57.12	1.01%	5,887,404
Aug 20, 2026	56.33	58.20	56.00	56.55	56.55	0.52%	7,004,502
Aug 19, 2026	59.71	60.50	55.89	56.26	56.26	-7.62%	11,182,670
Aug 18, 2026	62.10	62.41	59.90	60.90	60.90	-2.39%	10,162,501
Aug 17, 2026	60.00	62.45	59.36	62.39	62.39	4.35%	8,528,407
Aug 14, 2026	59.93	60.46	58.42	59.79	59.79	0.32%	7,105,251
Aug 13, 2026	61.50	62.86	59.58	59.60	59.60	-1.10%	10,040,319
Aug 12, 2026	60.51	61.30	59.56	60.26	60.26	0.43%	5,895,768
Aug 11, 2026	59.41	60.83	58.41	60.00	60.00	0.02%	6,819,520
Aug 10, 2026	61.89	62.00	59.01	59.99	59.99	-2.53%	9,374,142
Aug 7, 2026	60.27	62.16	58.61	61.55	61.55	1.79%	11,180,950
Aug 6, 2026	59.60	61.65	58.85	60.47	60.47	0.37%	10,784,772
Aug 5, 2026	56.30	61.23	56.02	60.25	60.25	6.26%	14,283,599
Aug 4, 2026	55.50	57.22	54.50	56.70	56.70	4.40%	10,178,316
Aug 3, 2026	56.91	58.45	53.70	54.31	54.31	-4.54%	12,507,531
Jul 31, 2026	57.00	58.53	55.60	56.89	56.89	8.05%	18,322,520
Jul 30, 2026	58.86	59.40	51.87	52.65	52.65	-11.44%	18,922,450
Jul 29, 2026	62.57	63.42	57.60	59.45	59.45	-5.17%	15,749,674
Jul 28, 2026	64.66	65.97	62.29	62.69	62.69	-5.62%	11,586,930
Jul 27, 2026	66.33	67.92	64.15	66.42	66.42	-0.36%	11,646,430
Jul 24, 2026	66.52	69.61	66.14	66.66	66.66	-1.78%	10,343,890
Jul 23, 2026	74.90	76.22	67.62	67.87	67.87	-9.42%	16,557,466
Jul 22, 2026	69.99	77.29	69.60	74.93	74.93	5.54%	20,278,038
Jul 21, 2026	69.00	71.27	64.14	71.00	71.00	4.58%	17,228,417
Jul 20, 2026	71.78	73.26	65.58	67.89	67.89	-2.67%	20,959,450
Jul 17, 2026	80.37	81.57	68.76	69.75	69.75	-13.45%	20,906,710
Jul 16, 2026	80.59	86.19	79.98	80.59	80.59	-1.60%	15,981,830
Jul 15, 2026	85.99	86.47	79.63	81.90	81.90	-3.96%	15,126,380
Jul 14, 2026	84.70	86.17	79.98	85.28	85.28	1.33%	20,956,740
Jul 13, 2026	87.21	90.76	83.00	84.16	84.16	-3.41%	20,647,412
Jul 10, 2026	87.11	92.57	85.10	87.13	87.13	-1.97%	26,291,700
Jul 9, 2026	85.98	89.38	83.89	88.88	88.88	3.28%	24,566,850
Jul 8, 2026	80.84	88.83	80.70	86.06	86.06	8.29%	30,900,682
Jul 7, 2026	79.41	83.50	78.33	79.47	79.47	-1.25%	15,470,459
Jul 6, 2026	83.03	84.38	79.60	80.48	80.48	-2.68%	15,339,503
Jul 3, 2026	81.90	86.20	81.90	82.70	82.70	0.44%	15,794,070
Jul 2, 2026	80.46	86.20	78.60	82.34	82.34	1.01%	21,295,446
Jul 1, 2026	82.56	86.49	80.00	81.52	81.52	-0.17%	19,340,490
Jun 30, 2026	76.60	84.97	76.30	81.66	81.66	5.44%	21,406,251
Jun 29, 2026	70.92	78.79	70.66	77.45	77.45	10.12%	22,678,640
Jun 26, 2026	74.63	75.10	70.33	70.33	70.33	-7.39%	13,569,960
Jun 25, 2026	75.61	77.77	72.75	75.94	75.94	0.24%	17,749,210
Jun 24, 2026	71.99	77.12	69.91	75.76	75.76	5.65%	15,535,860