SHA:688353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	118.96	121.50	113.51	118.15	118.15	0.26%	7,978,075
Jul 1, 2026	115.87	122.87	114.00	117.84	117.84	1.52%	9,333,664
Jun 30, 2026	112.00	118.78	111.11	116.07	116.07	1.60%	7,135,551
Jun 29, 2026	109.01	116.89	106.98	114.24	114.24	3.86%	8,609,599
Jun 26, 2026	118.49	119.50	109.81	109.99	109.99	-7.18%	9,029,036
Jun 25, 2026	117.49	122.00	116.60	118.50	118.50	-1.15%	9,446,534
Jun 24, 2026	126.00	128.00	112.20	119.88	119.88	-0.27%	12,620,864
Jun 23, 2026	118.50	126.00	118.50	120.20	120.20	-1.57%	12,048,023
Jun 22, 2026	120.00	123.00	114.30	122.12	122.12	2.39%	15,087,781
Jun 18, 2026	116.42	122.00	114.08	119.27	119.27	2.11%	15,526,890
Jun 17, 2026	108.40	119.60	108.01	116.80	116.80	6.75%	12,140,270
Jun 16, 2026	107.00	111.51	103.50	109.41	109.41	1.49%	11,527,097
Jun 15, 2026	96.88	108.87	94.88	107.80	107.80	14.60%	15,801,850
Jun 12, 2026	81.79	94.68	81.24	94.07	94.07	15.79%	11,638,226
Jun 11, 2026	80.13	83.56	79.01	81.24	81.24	1.28%	4,362,163