SHA:688362 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	58.00	58.44	55.10	57.55	57.55	-2.26%	16,012,844
Sep 10, 2026	58.99	60.22	58.01	58.88	58.88	-0.71%	12,159,347
Sep 9, 2026	61.39	61.98	59.10	59.30	59.30	-2.31%	14,980,296
Sep 8, 2026	61.60	63.24	59.70	60.70	60.70	-0.34%	18,690,837
Sep 7, 2026	60.46	61.99	59.02	60.91	60.91	3.94%	16,788,754
Sep 4, 2026	62.67	63.95	57.77	58.60	58.60	-4.62%	20,679,940
Sep 3, 2026	60.50	63.24	60.20	61.44	61.44	3.16%	20,389,143
Sep 2, 2026	59.95	60.50	58.90	59.56	59.56	-2.90%	14,664,661
Sep 1, 2026	64.49	64.49	60.70	61.34	61.34	-4.56%	15,760,840
Aug 31, 2026	60.93	64.64	60.60	64.27	64.27	2.55%	17,282,426
Aug 28, 2026	63.93	65.88	62.64	62.67	62.67	-2.06%	18,895,430
Aug 27, 2026	62.37	65.10	60.76	63.99	63.99	4.30%	21,966,249
Aug 26, 2026	62.00	62.99	60.00	61.35	61.35	-0.42%	18,027,880
Aug 25, 2026	61.93	63.08	58.50	61.61	61.61	-2.58%	19,435,513
Aug 24, 2026	64.60	65.14	60.81	63.24	63.24	-2.53%	16,561,143
Aug 21, 2026	64.00	66.96	62.53	64.88	64.88	0.42%	18,345,930
Aug 20, 2026	65.88	66.99	63.40	64.61	64.61	0.17%	22,094,490
Aug 19, 2026	69.59	71.88	63.91	64.50	64.50	-12.13%	33,846,760
Aug 18, 2026	72.86	74.83	71.50	73.40	73.40	-0.69%	31,020,460
Aug 17, 2026	67.57	74.46	67.50	73.91	73.91	8.71%	36,596,420
Aug 14, 2026	68.99	69.69	66.00	67.99	67.99	-0.15%	27,482,600
Aug 13, 2026	69.76	72.80	68.00	68.09	68.09	-0.83%	35,709,730
Aug 12, 2026	68.88	70.73	66.22	68.66	68.66	0.82%	27,420,400
Aug 11, 2026	67.60	70.40	65.81	68.10	68.10	-	27,505,050
Aug 10, 2026	69.24	69.24	65.74	68.10	68.10	-1.25%	27,198,888
Aug 7, 2026	65.04	70.22	64.41	68.96	68.96	5.14%	37,254,120
Aug 6, 2026	59.00	68.38	58.99	65.59	65.59	7.93%	42,647,380
Aug 5, 2026	55.67	61.27	55.66	60.77	60.77	9.34%	39,598,934
Aug 4, 2026	52.50	56.60	51.60	55.58	55.58	7.50%	31,318,575
Aug 3, 2026	57.48	57.83	51.57	51.70	51.70	-10.95%	31,100,280
Jul 31, 2026	61.88	63.44	57.80	58.06	58.06	4.24%	33,360,106
Jul 30, 2026	63.00	63.90	55.55	55.70	55.70	-13.43%	39,700,366
Jul 29, 2026	68.01	69.00	58.16	64.34	64.34	-6.06%	43,624,707
Jul 28, 2026	74.00	78.23	67.07	68.49	68.49	-11.35%	29,814,566
Jul 27, 2026	78.53	80.50	74.00	77.26	77.26	-1.57%	28,825,874
Jul 24, 2026	74.65	81.72	74.65	78.49	78.49	1.94%	30,674,937
Jul 23, 2026	86.49	87.50	76.00	77.00	77.00	-9.44%	42,047,468
Jul 22, 2026	83.00	89.93	81.88	85.03	85.03	2.20%	46,915,842
Jul 21, 2026	75.19	83.97	66.00	83.20	83.20	16.49%	48,581,977
Jul 20, 2026	75.90	79.50	68.00	71.42	71.42	-1.91%	40,367,320
Jul 17, 2026	78.99	82.40	72.00	72.81	72.81	-7.84%	40,824,320
Jul 16, 2026	81.86	87.01	77.88	79.00	79.00	-7.71%	33,212,731
Jul 15, 2026	96.33	97.30	85.38	85.60	85.60	-9.37%	38,727,089
Jul 14, 2026	95.88	97.88	87.05	94.45	94.45	-1.61%	46,653,166
Jul 13, 2026	104.87	111.00	94.53	96.00	96.00	-10.45%	46,657,003
Jul 10, 2026	115.00	120.80	106.16	107.20	107.20	-6.62%	50,193,009
Jul 9, 2026	99.30	117.00	98.32	114.80	114.80	17.14%	51,824,180
Jul 8, 2026	104.00	104.20	93.00	98.00	98.00	-4.43%	39,406,115
Jul 7, 2026	93.99	106.55	92.52	102.54	102.54	6.89%	44,418,548
Jul 6, 2026	95.30	103.38	85.18	95.93	95.93	6.59%	50,175,897