SHA:688358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	30.00	30.86	29.40	29.50	29.50	-1.47%	1,578,055
Sep 2, 2025	31.13	31.30	29.62	29.94	29.94	-4.35%	2,624,544
Sep 1, 2025	31.19	31.66	31.15	31.30	31.30	-0.06%	1,604,462
Aug 29, 2025	31.98	32.12	30.96	31.32	31.32	-2.49%	3,056,895
Aug 28, 2025	33.50	33.88	31.21	32.12	32.12	-4.97%	3,767,323
Aug 27, 2025	34.12	35.27	33.80	33.80	33.80	-0.82%	1,976,434
Aug 26, 2025	33.88	34.60	33.75	34.08	34.08	0.35%	1,773,216
Aug 25, 2025	34.22	34.47	33.75	33.96	33.96	-0.29%	1,628,722
Aug 22, 2025	33.74	34.30	33.74	34.06	34.06	1.25%	1,409,122
Aug 21, 2025	34.47	34.53	33.49	33.64	33.64	-1.52%	1,227,080
Aug 20, 2025	34.08	34.30	33.56	34.16	34.16	0.71%	1,482,351
Aug 19, 2025	33.62	34.50	33.41	33.92	33.92	0.95%	2,304,351
Aug 18, 2025	33.30	33.77	33.01	33.60	33.60	1.05%	2,045,824
Aug 15, 2025	33.06	33.40	32.03	33.25	33.25	-1.77%	4,068,305
Aug 14, 2025	34.62	34.77	33.70	33.85	33.85	-2.17%	2,008,862
Aug 13, 2025	34.70	35.22	34.30	34.60	34.60	-0.29%	1,954,637
Aug 12, 2025	34.65	35.73	34.65	34.70	34.70	0.29%	2,567,474
Aug 11, 2025	33.53	34.99	33.51	34.60	34.60	2.85%	1,874,490
Aug 8, 2025	34.00	34.70	33.27	33.64	33.64	-0.36%	2,381,683
Aug 7, 2025	33.19	34.59	33.17	33.76	33.76	1.08%	1,942,849
Aug 6, 2025	33.80	33.80	33.02	33.40	33.40	-	1,318,057
Aug 5, 2025	33.86	34.28	33.10	33.40	33.40	-1.36%	1,785,801
Aug 4, 2025	32.98	34.18	32.03	33.86	33.86	2.20%	2,632,523
Aug 1, 2025	32.42	34.04	32.10	33.13	33.13	3.66%	3,236,071
Jul 31, 2025	31.96	32.50	31.77	31.96	31.96	-0.75%	1,790,353
Jul 30, 2025	32.40	32.86	31.82	32.20	32.20	-0.86%	1,695,937
Jul 29, 2025	32.57	32.69	32.00	32.48	32.48	-0.67%	1,757,101
Jul 28, 2025	32.87	33.30	32.37	32.70	32.70	-0.27%	1,850,575
Jul 25, 2025	32.06	33.33	31.87	32.79	32.79	2.56%	2,365,611
Jul 24, 2025	31.96	32.67	31.64	31.97	31.97	0.13%	1,973,029
Jul 23, 2025	32.51	33.16	31.72	31.93	31.93	-0.84%	3,003,888
Jul 22, 2025	31.82	33.80	31.38	32.20	32.20	1.32%	3,345,061
Jul 21, 2025	31.21	32.07	31.02	31.78	31.78	2.02%	2,219,498
Jul 18, 2025	30.84	31.21	30.50	31.15	31.15	0.97%	1,579,133
Jul 17, 2025	30.12	30.97	29.88	30.85	30.85	2.53%	1,688,058
Jul 16, 2025	30.30	30.35	29.90	30.09	30.09	0.07%	1,049,519
Jul 15, 2025	29.80	30.17	29.15	30.07	30.07	-1.99%	2,011,372
Jul 14, 2025	30.30	30.79	30.24	30.68	29.68	1.46%	1,197,359
Jul 11, 2025	30.15	30.47	30.00	30.24	29.25	0.20%	1,458,865
Jul 10, 2025	29.88	30.38	29.88	30.18	29.20	0.30%	963,575
Jul 9, 2025	30.05	30.66	29.69	30.09	29.11	0.64%	1,497,744
Jul 8, 2025	29.88	30.10	29.68	29.90	28.93	-0.07%	1,044,570
Jul 7, 2025	29.70	30.38	29.52	29.92	28.94	1.77%	1,484,534
Jul 4, 2025	29.85	30.01	29.37	29.40	28.44	-0.37%	969,645
Jul 3, 2025	29.41	29.72	29.27	29.51	28.55	0.61%	901,669
Jul 2, 2025	29.62	29.72	29.10	29.33	28.37	-0.98%	923,135
Jul 1, 2025	29.64	29.88	29.30	29.62	28.65	-0.10%	1,025,762
Jun 30, 2025	29.01	29.65	28.81	29.65	28.68	2.24%	1,126,061
Jun 27, 2025	29.00	29.44	28.51	29.00	28.05	0.66%	985,588
Jun 26, 2025	28.80	29.30	28.70	28.81	27.87	0.21%	1,011,117