SHA:688345 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	47.43	48.98	47.43	48.00	-	-0.39%	978,488
Sep 11, 2026	50.00	50.00	47.16	48.19	48.19	-3.60%	1,370,222
Sep 10, 2026	50.09	50.91	49.80	49.99	49.99	-1.90%	913,126
Sep 9, 2026	51.25	52.49	50.38	50.96	50.96	-0.93%	1,019,674
Sep 8, 2026	53.54	53.64	51.28	51.44	51.44	-3.05%	1,037,880
Sep 7, 2026	51.17	54.01	51.17	53.06	53.06	0.86%	1,556,906
Sep 4, 2026	54.00	54.88	52.32	52.61	52.61	0.08%	1,739,800
Sep 3, 2026	51.43	53.56	50.97	52.57	52.57	3.14%	1,495,766
Sep 2, 2026	51.76	51.96	50.53	50.97	50.97	-1.75%	1,037,839
Sep 1, 2026	53.86	54.09	51.22	51.88	51.88	-2.74%	1,106,886
Aug 31, 2026	51.23	53.80	50.80	53.34	53.34	2.34%	1,540,601
Aug 28, 2026	52.68	53.69	52.05	52.12	52.12	-1.57%	1,001,491
Aug 27, 2026	51.16	53.67	50.36	52.95	52.95	3.26%	1,510,670
Aug 26, 2026	51.11	53.19	50.85	51.28	51.28	-0.56%	1,612,024
Aug 25, 2026	52.10	52.68	50.11	51.57	51.57	-3.05%	1,468,685
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