SHA:688353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	85.32	85.32	82.52	84.15	84.15	-1.36%	2,722,201
Sep 9, 2026	82.63	85.80	82.38	85.31	85.31	3.04%	3,917,710
Sep 8, 2026	83.13	84.22	82.00	82.79	82.79	-0.11%	2,410,511
Sep 7, 2026	81.80	83.50	81.00	82.88	82.88	1.27%	3,029,673
Sep 4, 2026	84.61	85.69	81.14	81.84	81.84	-3.21%	3,240,680
Sep 3, 2026	84.71	85.20	82.52	84.55	84.55	1.50%	3,119,395
Sep 2, 2026	83.89	84.19	82.78	83.30	83.30	-1.90%	2,739,960
Sep 1, 2026	90.55	90.55	84.50	84.91	84.91	-5.97%	4,853,240
Aug 31, 2026	91.44	91.44	88.03	90.30	90.30	-1.37%	3,220,545
Aug 28, 2026	90.27	93.44	90.10	91.55	91.55	1.44%	4,554,184
Aug 27, 2026	89.76	90.88	88.05	90.25	90.25	0.29%	4,018,065
Aug 26, 2026	88.00	92.22	87.14	89.99	89.99	1.71%	4,627,562
Aug 25, 2026	90.50	91.51	86.35	88.48	88.48	-3.72%	5,732,254
Aug 24, 2026	90.86	93.90	89.74	91.90	91.90	0.77%	5,507,701
Aug 21, 2026	88.00	93.99	87.00	91.20	91.20	1.33%	7,071,899
Aug 20, 2026	94.88	96.60	88.88	90.00	90.00	-9.90%	10,476,760
Aug 19, 2026	102.00	106.00	97.43	99.89	99.89	-4.23%	7,423,366
Aug 18, 2026	107.37	108.67	103.75	104.30	104.30	-3.69%	6,948,525
Aug 17, 2026	99.98	108.39	99.11	108.30	108.30	10.49%	10,504,982
Aug 14, 2026	95.52	103.18	94.80	98.02	98.02	3.56%	8,459,715
Aug 13, 2026	94.20	98.00	94.20	94.65	94.65	-0.79%	6,296,193
Aug 12, 2026	93.00	100.18	92.80	95.40	95.40	1.68%	8,553,574
Aug 11, 2026	95.50	98.90	93.61	93.82	93.82	-2.47%	7,139,772
Aug 10, 2026	95.78	97.00	92.00	96.20	96.20	2.07%	7,370,154
Aug 7, 2026	97.00	98.00	93.66	94.25	94.25	-0.74%	6,254,517
Aug 6, 2026	94.50	97.25	93.30	94.95	94.95	-0.37%	6,051,818
Aug 5, 2026	89.06	95.30	88.96	95.30	95.30	6.33%	7,319,501
Aug 4, 2026	88.80	90.49	86.89	89.63	89.63	0.23%	4,814,481
Aug 3, 2026	88.00	91.90	84.76	89.42	89.42	1.66%	5,464,526
Jul 31, 2026	88.66	92.48	87.79	87.96	87.96	-2.41%	7,253,018
Jul 30, 2026	91.00	93.70	89.20	90.13	90.13	-3.12%	6,848,971
Jul 29, 2026	90.85	96.95	84.88	93.03	93.03	3.38%	8,656,682
Jul 28, 2026	98.00	102.50	89.14	89.99	89.99	-10.88%	9,094,700
Jul 27, 2026	101.00	103.00	94.03	100.98	100.98	5.19%	12,909,234
Jul 24, 2026	97.00	105.53	95.18	96.00	96.00	-3.33%	11,357,508
Jul 23, 2026	89.40	99.52	88.19	99.31	99.31	11.09%	11,592,804
Jul 22, 2026	91.98	95.80	88.89	89.40	89.40	0.09%	8,507,607
Jul 21, 2026	82.00	89.77	77.00	89.32	89.32	8.40%	8,844,154
Jul 20, 2026	90.75	92.50	80.00	82.40	82.40	-6.89%	9,047,454
Jul 17, 2026	90.91	93.81	84.40	88.50	88.50	-2.86%	9,607,222
Jul 16, 2026	84.58	97.49	82.00	91.11	91.11	8.05%	11,619,644
Jul 15, 2026	87.06	88.80	83.90	84.32	84.32	-3.82%	4,320,227
Jul 14, 2026	86.65	88.50	84.87	87.67	87.67	0.89%	4,447,200
Jul 13, 2026	93.00	94.97	86.30	86.90	86.90	-7.28%	5,421,773
Jul 10, 2026	97.92	99.95	93.60	93.72	93.72	-4.74%	5,669,189
Jul 9, 2026	97.05	99.17	93.03	98.38	98.38	0.39%	6,557,112
Jul 8, 2026	106.09	107.41	98.00	98.00	98.00	-7.98%	7,324,375
Jul 7, 2026	111.66	116.55	104.85	106.50	106.50	-2.04%	6,302,641
Jul 6, 2026	113.00	116.58	108.00	108.72	108.72	-3.80%	6,148,160
Jul 3, 2026	117.90	120.66	112.88	113.02	113.02	-4.34%	7,383,799