SHA:688358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	30.00	30.54	29.71	30.01	30.01	-0.30%	934,814
Aug 13, 2026	29.70	30.78	29.68	30.10	30.10	1.35%	1,360,970
Aug 12, 2026	29.63	30.26	29.63	29.70	29.70	-0.40%	924,730
Aug 11, 2026	29.85	30.36	29.57	29.82	29.82	0.17%	1,109,966
Aug 10, 2026	29.70	30.20	29.31	29.77	29.77	0.10%	1,094,432
Aug 7, 2026	28.60	29.74	28.47	29.74	29.74	2.98%	1,102,140
Aug 6, 2026	28.50	29.24	28.35	28.88	28.88	0.35%	1,020,877
Aug 5, 2026	29.68	29.68	28.67	28.78	28.78	-0.93%	1,076,708
Aug 4, 2026	28.77	29.25	28.13	29.05	29.05	3.53%	1,208,475
Aug 3, 2026	27.90	28.30	27.46	28.06	28.06	0.32%	1,090,184
Jul 31, 2026	27.01	28.41	26.80	27.97	27.97	4.91%	1,580,449
Jul 30, 2026	26.83	27.45	26.32	26.66	26.66	-0.63%	1,135,588
Jul 29, 2026	26.50	27.06	26.15	26.83	26.83	1.25%	861,118
Jul 28, 2026	26.70	27.22	26.24	26.50	26.50	-1.71%	840,139
Jul 27, 2026	26.12	26.99	26.01	26.96	26.96	3.26%	914,234
Jul 24, 2026	26.00	26.82	26.00	26.11	26.11	-2.94%	658,841
Jul 23, 2026	25.60	27.07	25.60	26.90	26.90	3.42%	1,193,000
Jul 22, 2026	26.60	27.28	25.90	26.01	26.01	-3.13%	1,303,980
Jul 21, 2026	27.63	27.63	25.03	26.85	26.85	-0.22%	1,895,608
Jul 20, 2026	28.80	29.04	26.68	26.91	26.91	-6.56%	2,441,265
Jul 17, 2026	31.60	31.72	28.63	28.80	28.80	-8.80%	2,763,087
Jul 16, 2026	30.01	32.28	29.80	31.58	31.58	4.99%	2,577,585
Jul 15, 2026	29.38	31.32	29.02	30.08	30.08	1.97%	2,300,113
Jul 14, 2026	31.99	32.19	28.61	29.50	29.50	-7.38%	3,625,809
Jul 13, 2026	33.33	33.45	31.72	31.85	31.85	-4.33%	1,646,374
Jul 10, 2026	32.11	34.00	31.70	33.29	33.29	2.72%	2,358,867
Jul 9, 2026	32.64	33.24	31.21	32.41	32.41	-0.77%	2,025,436
Jul 8, 2026	32.80	33.88	32.45	32.66	32.66	-	1,663,574
Jul 7, 2026	34.74	35.04	33.00	33.24	32.66	-6.23%	2,386,043
Jul 6, 2026	34.22	35.90	34.17	35.45	34.83	2.22%	3,022,828
Jul 3, 2026	34.34	35.12	34.00	34.68	34.07	2.00%	1,762,575
Jul 2, 2026	35.28	35.52	34.00	34.00	33.41	-4.57%	3,034,330
Jul 1, 2026	30.61	36.36	30.48	35.63	35.01	16.55%	3,892,120
Jun 30, 2026	30.52	30.87	30.00	30.57	30.04	-0.49%	921,695
Jun 29, 2026	30.01	30.94	28.96	30.72	30.18	2.40%	1,576,607
Jun 26, 2026	32.20	32.26	29.30	30.00	29.48	-6.83%	1,780,934
Jun 25, 2026	32.75	33.23	32.08	32.20	31.64	-2.54%	1,389,651
Jun 24, 2026	33.50	34.88	32.97	33.04	32.46	-1.23%	1,965,521
Jun 23, 2026	32.80	34.16	32.45	33.45	32.87	0.94%	2,023,993
Jun 22, 2026	32.04	33.32	31.53	33.14	32.56	2.92%	1,816,718
Jun 18, 2026	33.34	33.34	32.00	32.20	31.64	-2.28%	1,470,968
Jun 17, 2026	30.80	34.28	30.80	32.95	32.38	6.02%	2,191,178
Jun 16, 2026	31.69	31.69	30.81	31.08	30.54	-2.54%	958,592
Jun 15, 2026	31.40	31.96	30.82	31.89	31.33	3.54%	830,579
Jun 12, 2026	30.39	30.90	30.10	30.80	30.26	2.12%	770,448
Jun 11, 2026	30.22	30.71	29.84	30.16	29.63	-1.89%	602,592
Jun 10, 2026	30.77	31.16	30.17	30.74	30.20	-0.97%	584,353
Jun 9, 2026	31.18	31.36	30.29	31.04	30.50	1.77%	1,143,645
Jun 8, 2026	31.22	31.69	30.06	30.50	29.97	-3.45%	1,119,698
Jun 5, 2026	30.99	31.88	30.88	31.59	31.04	1.94%	1,509,928