SHA:688363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	38.40	38.52	37.38	37.45	37.45	-2.90%	3,694,072
Aug 13, 2026	38.26	39.39	38.10	38.57	38.57	0.34%	4,283,925
Aug 12, 2026	38.58	39.17	38.36	38.44	38.44	-0.39%	2,983,306
Aug 11, 2026	38.81	38.99	38.35	38.59	38.59	-0.85%	3,163,885
Aug 10, 2026	38.51	39.26	38.24	38.92	38.92	0.41%	4,061,707
Aug 7, 2026	38.08	38.83	37.71	38.76	38.76	1.79%	4,112,897
Aug 6, 2026	39.08	39.08	37.87	38.08	38.08	-2.56%	3,982,173
Aug 5, 2026	38.83	39.08	38.40	39.08	39.08	0.08%	4,226,363
Aug 4, 2026	39.01	39.30	38.70	39.05	39.05	-0.10%	4,211,152
Aug 3, 2026	39.89	39.99	39.01	39.09	39.09	-2.35%	4,655,348
Jul 31, 2026	38.00	40.27	37.99	40.03	40.03	2.90%	8,549,137
Jul 30, 2026	39.10	40.74	38.90	38.90	38.90	2.75%	10,966,038
Jul 29, 2026	37.28	37.98	37.11	37.86	37.86	1.80%	4,160,221
Jul 28, 2026	37.13	37.69	36.79	37.19	37.19	-0.96%	3,121,017
Jul 27, 2026	36.18	37.68	36.01	37.55	37.55	3.36%	5,005,155
Jul 24, 2026	37.98	38.07	36.25	36.33	36.33	-5.14%	6,408,678
Jul 23, 2026	38.38	38.42	37.68	38.30	38.30	-1.29%	5,026,178
Jul 22, 2026	36.66	39.44	36.06	38.80	38.80	5.26%	10,642,130
Jul 21, 2026	36.58	37.17	36.25	36.86	36.86	0.55%	5,126,480
Jul 20, 2026	35.71	36.90	35.54	36.66	36.66	1.30%	5,279,884
Jul 17, 2026	37.01	37.75	35.52	36.19	36.19	-3.13%	6,665,451
Jul 16, 2026	36.39	37.56	35.79	37.36	37.36	2.50%	7,791,166
Jul 15, 2026	34.02	36.71	34.00	36.45	36.45	6.08%	7,009,193
Jul 14, 2026	34.50	34.85	34.12	34.36	34.36	0.53%	2,987,124
Jul 13, 2026	35.36	35.53	34.03	34.18	34.18	-3.77%	3,986,951
Jul 10, 2026	34.95	36.16	34.13	35.71	35.52	2.17%	3,954,794
Jul 9, 2026	34.84	35.37	34.46	34.95	34.76	-0.09%	2,334,935
Jul 8, 2026	34.74	35.38	34.62	34.98	34.79	0.75%	2,031,948
Jul 7, 2026	36.03	36.28	34.69	34.72	34.54	-4.30%	3,125,999
Jul 6, 2026	37.50	37.50	36.12	36.28	36.09	-2.79%	4,107,392
Jul 3, 2026	36.34	37.45	36.30	37.32	37.12	2.27%	3,403,821
Jul 2, 2026	36.60	37.13	36.15	36.49	36.30	-0.03%	3,237,374
Jul 1, 2026	35.50	36.76	35.08	36.50	36.31	2.04%	3,578,370
Jun 30, 2026	36.00	36.36	35.16	35.77	35.58	-1.60%	3,059,121
Jun 29, 2026	33.88	36.58	33.15	36.35	36.16	7.16%	4,939,692
Jun 26, 2026	35.59	35.88	33.92	33.92	33.74	-4.80%	2,508,061
Jun 25, 2026	35.73	36.07	34.47	35.63	35.44	-0.28%	3,334,114
Jun 24, 2026	36.52	36.94	35.52	35.73	35.54	-2.67%	2,786,006
Jun 23, 2026	35.53	37.17	35.50	36.71	36.51	2.48%	3,409,120
Jun 22, 2026	35.45	35.89	34.10	35.82	35.63	1.04%	2,992,831
Jun 18, 2026	35.97	36.24	35.29	35.45	35.26	-1.25%	2,181,134
Jun 17, 2026	35.91	36.19	35.40	35.90	35.71	-0.83%	2,082,194
Jun 16, 2026	36.11	36.80	35.66	36.20	36.01	-0.25%	3,382,329
Jun 15, 2026	36.82	37.42	35.95	36.29	36.10	-2.45%	4,302,556
Jun 12, 2026	34.52	37.71	34.35	37.20	37.00	7.20%	8,525,897
Jun 11, 2026	33.65	34.78	33.53	34.70	34.52	2.81%	4,175,060
Jun 10, 2026	33.15	33.87	32.92	33.75	33.57	0.75%	2,932,625
Jun 9, 2026	33.90	33.90	33.24	33.50	33.32	0.09%	2,192,473
Jun 8, 2026	34.25	34.83	33.15	33.47	33.29	-3.90%	3,156,096
Jun 5, 2026	34.87	35.66	34.71	34.83	34.64	0.66%	3,076,180