SHA:688358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	28.35	28.97	27.83	28.23	-	-0.42%	1,007,780
Sep 3, 2026	28.28	28.70	28.18	28.35	28.35	0.25%	555,526
Sep 2, 2026	29.13	29.14	28.05	28.28	28.28	-2.92%	970,643
Sep 1, 2026	28.56	29.40	28.31	29.13	29.13	1.92%	1,771,590
Aug 31, 2026	28.30	28.58	27.77	28.58	28.58	0.92%	758,734
Aug 28, 2026	28.38	28.65	28.00	28.32	28.32	-0.32%	1,229,592
Aug 27, 2026	28.00	28.48	28.00	28.41	28.41	1.07%	770,370
Aug 26, 2026	28.30	28.87	27.83	28.11	28.11	-1.30%	687,401
Aug 25, 2026	27.80	28.57	27.51	28.48	28.48	1.57%	652,532
Aug 24, 2026	28.86	29.00	27.62	28.04	28.04	-3.31%	1,084,805
Aug 21, 2026	29.51	29.70	28.40	29.00	29.00	-2.98%	1,159,576
Aug 20, 2026	28.70	30.16	28.70	29.89	29.89	5.06%	1,451,480
Aug 19, 2026	29.68	29.68	28.26	28.45	28.45	-3.95%	1,203,641
Aug 18, 2026	29.83	30.15	29.14	29.62	29.62	-1.00%	712,383
Aug 17, 2026	30.03	30.55	29.31	29.92	29.92	-0.30%	1,098,659
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