SHA:688345 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	53.40	54.96	52.33	53.19	53.19	-0.62%	1,649,737
Aug 21, 2026	54.99	54.99	52.80	53.52	53.52	-2.39%	1,622,914
Aug 20, 2026	54.14	55.37	53.16	54.83	54.83	0.99%	1,694,604
Aug 19, 2026	55.89	57.05	53.91	54.29	54.29	-4.42%	2,036,892
Aug 18, 2026	57.49	58.50	56.68	56.80	56.80	-1.66%	2,022,242
Aug 17, 2026	59.29	59.89	55.50	57.76	57.76	-0.52%	3,084,974
Aug 14, 2026	53.03	60.20	52.53	58.06	58.06	9.38%	3,791,138
Aug 13, 2026	55.35	56.40	52.50	53.08	53.08	-4.96%	2,589,868
Aug 12, 2026	54.50	55.98	54.50	55.85	55.85	1.55%	845,826
Aug 11, 2026	56.56	56.56	54.80	55.00	55.00	-1.11%	1,179,315
Aug 10, 2026	55.25	55.98	53.70	55.62	55.62	-	1,427,116
Aug 7, 2026	54.16	55.98	52.79	55.62	55.62	2.70%	1,788,714
Aug 6, 2026	53.06	55.85	52.30	54.16	54.16	2.60%	1,923,961
Aug 5, 2026	49.29	53.42	47.93	52.79	52.79	8.67%	2,228,420
Aug 4, 2026	47.79	49.75	47.79	48.58	48.58	1.74%	1,436,347
Aug 3, 2026	50.98	50.98	47.38	47.75	47.75	-4.79%	1,728,217
Jul 31, 2026	49.48	52.32	47.60	50.15	50.15	2.75%	2,120,965
Jul 30, 2026	49.93	51.22	47.59	48.81	48.81	-3.21%	2,888,874
Jul 29, 2026	47.04	51.40	46.67	50.43	50.43	7.53%	3,209,743
Jul 28, 2026	49.77	49.77	44.88	46.90	46.90	2.22%	3,047,177
Jul 27, 2026	41.00	45.97	41.00	45.88	45.88	10.53%	2,130,984
Jul 24, 2026	39.39	42.10	39.39	41.51	41.51	2.42%	1,715,164
Jul 23, 2026	38.77	40.59	38.76	40.53	40.53	3.21%	1,636,477
Jul 22, 2026	40.56	41.26	38.85	39.27	39.27	-3.68%	2,065,882
Jul 21, 2026	41.50	41.50	36.00	40.77	40.77	1.95%	2,899,492
Jul 20, 2026	43.00	43.95	38.91	39.99	39.99	-7.52%	2,477,655
Jul 17, 2026	47.42	47.42	43.01	43.24	43.24	-7.98%	2,542,055
Jul 16, 2026	48.03	48.47	45.90	46.99	46.99	-2.75%	2,062,685
Jul 15, 2026	46.78	51.30	46.78	48.32	48.32	-1.49%	1,841,785
Jul 14, 2026	47.86	50.49	46.91	49.05	49.05	2.49%	1,972,537
Jul 13, 2026	50.90	51.56	46.60	47.86	47.86	-6.71%	1,899,850
Jul 10, 2026	53.10	54.79	50.93	51.30	51.30	-3.35%	2,094,737
Jul 9, 2026	52.66	53.89	50.32	53.08	53.08	-0.47%	2,420,020
Jul 8, 2026	56.12	56.50	52.77	53.33	53.33	-5.61%	2,353,554
Jul 7, 2026	57.42	59.94	54.80	56.50	56.50	-2.60%	2,592,138
Jul 6, 2026	58.50	61.90	57.50	58.01	58.01	-1.71%	3,046,448
Jul 3, 2026	64.17	64.17	59.01	59.02	59.02	-4.94%	3,920,596
Jul 2, 2026	60.49	66.80	60.10	62.09	62.09	2.80%	5,303,336
Jul 1, 2026	59.30	63.63	58.08	60.40	60.40	3.99%	5,130,810
Jun 30, 2026	51.88	59.92	51.58	58.08	58.08	11.44%	4,654,209
Jun 29, 2026	55.00	55.00	51.50	52.12	52.12	-4.45%	1,813,290
Jun 26, 2026	53.89	57.33	53.70	54.55	54.55	-0.60%	2,000,925
Jun 25, 2026	56.50	57.08	53.22	54.88	54.88	-3.38%	2,444,456
Jun 24, 2026	55.53	58.21	55.53	56.80	56.80	-0.33%	2,586,793
Jun 23, 2026	53.24	59.48	53.00	56.99	56.99	6.19%	3,615,481
Jun 22, 2026	53.06	55.00	51.58	53.67	53.67	1.90%	2,827,473
Jun 18, 2026	53.45	53.45	51.59	52.67	52.67	0.15%	1,537,343
Jun 17, 2026	51.90	52.80	51.10	52.59	52.59	1.13%	1,381,889
Jun 16, 2026	51.57	52.47	49.79	52.00	52.00	1.86%	1,633,380
Jun 15, 2026	49.22	51.18	48.83	51.05	51.05	4.44%	1,929,294