SHA:688351 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	22.61	23.19	22.43	22.80	22.80	0.35%	4,873,792
Jul 2, 2026	23.20	23.90	22.64	22.72	22.72	-2.70%	5,387,154
Jul 1, 2026	22.88	23.56	22.22	23.35	23.35	3.05%	6,653,991
Jun 30, 2026	22.55	22.82	22.10	22.66	22.66	-0.04%	5,548,441
Jun 29, 2026	21.50	22.90	20.60	22.67	22.67	5.79%	9,530,747
Jun 26, 2026	22.15	22.32	21.35	21.43	21.43	-3.90%	5,401,928
Jun 25, 2026	22.22	22.69	21.86	22.30	22.30	-0.67%	4,823,366
Jun 24, 2026	23.30	23.59	22.41	22.45	22.45	-3.15%	5,304,523
Jun 23, 2026	22.90	23.97	22.50	23.18	23.18	1.76%	6,066,036
Jun 22, 2026	23.23	23.51	21.95	22.78	22.78	-2.77%	7,136,528
Jun 18, 2026	23.05	24.18	22.61	23.43	23.43	1.78%	5,087,932
Jun 17, 2026	22.77	23.28	22.70	23.02	23.02	0.13%	3,995,112
Jun 16, 2026	23.68	23.80	22.95	22.99	22.99	-3.32%	5,542,896
Jun 15, 2026	23.61	24.42	23.47	23.78	23.78	0.04%	7,071,248