SHA:688357 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	26.61	26.80	26.06	26.33	26.33	-1.39%	1,027,247
Aug 26, 2026	27.17	27.38	26.11	26.70	26.70	-0.22%	549,021
Aug 25, 2026	26.15	26.92	25.90	26.76	26.76	0.75%	803,755
Aug 24, 2026	27.09	27.09	26.20	26.56	26.56	-1.26%	573,324
Aug 21, 2026	27.28	27.30	26.44	26.90	26.90	-0.92%	635,295
Aug 20, 2026	26.81	27.30	26.56	27.15	27.15	2.30%	371,703
Aug 19, 2026	27.31	27.48	26.20	26.54	26.54	-3.03%	589,265
Aug 18, 2026	27.59	27.97	27.13	27.37	27.37	-0.47%	385,305
Aug 17, 2026	27.05	27.59	26.52	27.50	27.50	2.46%	508,615
Aug 14, 2026	26.90	27.65	26.78	26.84	26.84	-0.52%	516,832
Aug 13, 2026	27.76	27.76	26.98	26.98	26.98	-1.21%	397,290
Aug 12, 2026	27.56	27.67	27.07	27.31	27.31	-0.55%	395,975
Aug 11, 2026	27.50	27.64	27.16	27.46	27.46	-0.15%	413,117
Aug 10, 2026	26.81	27.64	26.50	27.50	27.50	2.65%	730,225
Aug 7, 2026	27.27	27.27	26.40	26.79	26.79	-0.89%	736,334
Aug 6, 2026	27.17	27.42	26.73	27.03	27.03	-1.17%	731,839
Aug 5, 2026	27.02	27.76	26.91	27.35	27.35	1.52%	848,814
Aug 4, 2026	26.78	27.27	26.60	26.94	26.94	2.20%	1,213,008
Aug 3, 2026	25.70	26.61	25.70	26.36	26.36	1.89%	974,934
Jul 31, 2026	25.39	26.15	25.30	25.87	25.87	1.97%	906,735
Jul 30, 2026	24.70	25.74	24.70	25.37	25.37	1.85%	1,317,868
Jul 29, 2026	24.53	25.26	24.04	24.91	24.91	1.30%	1,357,176
Jul 28, 2026	24.05	24.98	23.71	24.59	24.59	2.67%	910,390
Jul 27, 2026	22.80	24.09	22.80	23.95	23.95	2.39%	475,556
Jul 24, 2026	23.67	24.11	23.38	23.39	23.39	-1.52%	634,965
Jul 23, 2026	23.65	23.75	23.21	23.75	23.75	2.33%	559,257
Jul 22, 2026	23.69	23.89	23.21	23.21	23.21	-2.48%	763,594
Jul 21, 2026	23.40	24.01	22.68	23.80	23.80	2.37%	1,211,647
Jul 20, 2026	24.18	24.85	23.06	23.25	23.25	-2.52%	1,254,380
Jul 17, 2026	24.53	25.10	23.68	23.85	23.85	-2.69%	1,185,482
Jul 16, 2026	25.59	25.59	24.38	24.51	24.51	-3.73%	1,633,793
Jul 15, 2026	25.00	25.60	24.64	25.46	25.46	2.37%	887,715
Jul 14, 2026	24.76	25.01	24.18	24.87	24.87	0.44%	862,724
Jul 13, 2026	25.53	25.98	24.68	24.76	24.76	-3.02%	1,046,352
Jul 10, 2026	25.22	26.12	24.96	25.53	25.53	1.51%	962,477
Jul 9, 2026	25.04	25.40	24.38	25.15	25.15	-0.08%	1,214,164
Jul 8, 2026	25.60	25.60	24.90	25.17	25.17	-1.68%	1,215,458
Jul 7, 2026	26.80	27.50	25.42	25.60	25.60	-4.48%	1,582,236
Jul 6, 2026	28.70	28.76	26.80	26.80	26.80	-6.39%	1,904,740
Jul 3, 2026	28.79	29.38	28.31	28.63	28.63	-0.59%	1,316,518
Jul 2, 2026	28.50	29.93	28.48	28.80	28.80	-0.17%	1,802,628
Jul 1, 2026	29.73	29.73	28.44	28.85	28.85	-2.10%	2,041,745
Jun 30, 2026	27.88	30.87	27.75	29.47	29.47	8.91%	3,116,717
Jun 29, 2026	26.81	27.29	25.53	27.06	27.06	-1.56%	2,223,197
Jun 26, 2026	27.68	28.07	26.67	27.49	27.49	-1.40%	1,609,911
Jun 25, 2026	28.30	28.70	27.60	27.88	27.88	-1.66%	1,607,999
Jun 24, 2026	29.32	29.33	27.99	28.35	28.35	-2.31%	1,142,615
Jun 23, 2026	29.93	30.40	28.95	29.02	29.02	-3.72%	1,530,677
Jun 22, 2026	28.40	30.30	27.45	30.14	30.14	6.05%	2,581,864
Jun 18, 2026	28.09	29.17	27.86	28.42	28.42	0.60%	1,040,839