SHA:688351 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	17.21	17.30	16.38	16.62	16.62	-3.93%	4,139,981
Sep 10, 2026	17.56	17.60	17.25	17.30	17.30	-1.70%	2,716,240
Sep 9, 2026	17.75	18.08	17.54	17.60	17.60	-1.29%	2,676,016
Sep 8, 2026	17.96	18.12	17.81	17.83	17.83	-0.78%	2,757,158
Sep 7, 2026	18.38	18.58	17.91	17.97	17.97	-2.44%	4,061,470
Sep 4, 2026	18.13	19.10	18.02	18.42	18.42	2.22%	7,223,919
Sep 3, 2026	18.48	18.63	17.86	18.02	18.02	-2.49%	4,365,104
Sep 2, 2026	17.63	18.67	17.44	18.48	18.48	4.35%	11,299,939
Sep 1, 2026	17.55	18.08	17.32	17.71	17.71	0.62%	6,257,618
Aug 31, 2026	17.95	17.98	17.37	17.60	17.60	-3.24%	9,438,080
Aug 28, 2026	20.12	20.12	17.88	18.19	18.19	-13.09%	19,834,546
Aug 27, 2026	20.49	21.00	20.08	20.93	20.93	1.85%	3,852,896
Aug 26, 2026	20.31	20.95	20.22	20.55	20.55	1.73%	3,411,359
Aug 25, 2026	19.96	20.35	19.50	20.20	20.20	1.35%	2,685,691
Aug 24, 2026	20.16	20.39	19.70	19.93	19.93	-1.34%	3,223,970
Aug 21, 2026	20.45	20.69	19.91	20.20	20.20	-1.70%	3,867,813
Aug 20, 2026	19.73	20.78	19.65	20.55	20.55	5.66%	6,040,513
Aug 19, 2026	20.27	20.39	19.38	19.45	19.45	-4.19%	3,386,929
Aug 18, 2026	20.51	20.70	20.17	20.30	20.30	-1.55%	2,582,659
Aug 17, 2026	20.70	20.70	20.20	20.62	20.62	0.29%	3,486,503
Aug 14, 2026	20.78	21.10	20.39	20.56	20.56	-1.01%	3,108,301
Aug 13, 2026	20.65	21.15	20.48	20.77	20.77	-0.14%	4,147,234
Aug 12, 2026	20.55	21.35	20.47	20.80	20.80	1.17%	4,262,140
Aug 11, 2026	20.68	20.97	20.38	20.56	20.56	-0.87%	3,622,305
Aug 10, 2026	20.71	21.10	20.50	20.74	20.74	0.14%	4,275,792
Aug 7, 2026	20.10	20.82	19.97	20.71	20.71	2.78%	4,849,039
Aug 6, 2026	20.46	20.47	19.91	20.15	20.15	-0.98%	2,909,365
Aug 5, 2026	20.33	20.60	20.20	20.35	20.35	0.15%	2,513,357
Aug 4, 2026	19.89	20.78	19.83	20.32	20.32	2.11%	4,559,405
Aug 3, 2026	19.60	20.05	19.60	19.90	19.90	0.51%	2,405,274
Jul 31, 2026	20.10	20.27	19.75	19.80	19.80	-0.05%	3,551,393
Jul 30, 2026	19.90	20.34	19.59	19.81	19.81	-0.55%	3,454,729
Jul 29, 2026	19.50	20.13	19.24	19.92	19.92	3.32%	4,484,106
Jul 28, 2026	19.11	19.94	19.11	19.28	19.28	-1.68%	2,815,353
Jul 27, 2026	18.81	20.09	18.67	19.61	19.61	3.92%	4,165,277
Jul 24, 2026	19.12	19.23	18.70	18.87	18.87	-1.62%	2,942,310
Jul 23, 2026	19.35	19.58	18.81	19.18	19.18	-1.79%	4,049,660
Jul 22, 2026	19.88	20.13	19.36	19.53	19.53	-2.06%	4,447,298
Jul 21, 2026	20.00	20.18	19.30	19.94	19.94	-0.89%	5,315,935
Jul 20, 2026	19.99	20.25	19.25	20.12	20.12	2.13%	6,224,897
Jul 17, 2026	21.58	21.58	19.68	19.70	19.70	-7.64%	7,613,578
Jul 16, 2026	21.57	21.86	20.91	21.33	21.33	-1.25%	4,665,574
Jul 15, 2026	21.16	22.27	21.03	21.60	21.60	1.60%	7,091,777
Jul 14, 2026	21.00	21.36	20.53	21.26	21.26	1.33%	5,271,935
Jul 13, 2026	21.98	22.05	20.78	20.98	20.98	-4.24%	5,725,007
Jul 10, 2026	21.65	22.65	21.10	21.91	21.91	1.48%	5,913,012
Jul 9, 2026	21.15	21.74	20.90	21.59	21.59	2.61%	4,433,201
Jul 8, 2026	21.65	22.30	21.02	21.04	21.04	-3.75%	4,615,061
Jul 7, 2026	23.15	23.15	21.85	21.86	21.86	-5.57%	4,716,364
Jul 6, 2026	22.76	23.38	22.58	23.15	23.15	1.54%	5,891,541