SHA:688367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	30.35	30.35	29.13	30.04	30.04	1.18%	1,091,680
Aug 20, 2026	29.90	30.44	29.50	29.69	29.69	0.13%	867,734
Aug 19, 2026	31.39	31.39	29.51	29.65	29.65	-5.57%	1,380,889
Aug 18, 2026	31.42	31.54	30.98	31.40	31.40	0.38%	1,225,632
Aug 17, 2026	30.29	31.47	30.20	31.28	31.28	3.40%	1,441,779
Aug 14, 2026	30.65	30.82	30.08	30.25	30.25	-0.82%	837,830
Aug 13, 2026	31.78	32.20	30.50	30.50	30.50	-3.36%	1,243,681
Aug 12, 2026	30.59	31.88	30.46	31.56	31.56	3.61%	1,277,280
Aug 11, 2026	30.93	31.89	30.22	30.46	30.46	-1.71%	870,774
Aug 10, 2026	30.94	31.00	30.26	30.99	30.99	0.23%	1,236,571
Aug 7, 2026	30.72	30.93	29.43	30.92	30.92	2.35%	1,515,798
Aug 6, 2026	30.05	31.09	29.58	30.21	30.21	0.20%	1,516,445
Aug 5, 2026	29.44	30.50	29.21	30.15	30.15	1.55%	1,541,296
Aug 4, 2026	28.45	30.00	28.03	29.69	29.69	4.54%	1,717,752
Aug 3, 2026	27.37	28.65	26.40	28.40	28.40	4.45%	2,085,017
Jul 31, 2026	25.40	27.26	25.30	27.19	27.19	9.07%	2,560,007
Jul 30, 2026	24.84	25.79	24.55	24.93	24.93	-0.80%	1,530,219
Jul 29, 2026	24.81	25.22	24.30	25.13	25.13	0.24%	1,414,765
Jul 28, 2026	25.00	26.27	24.50	25.07	25.07	-0.71%	1,508,838
Jul 27, 2026	24.52	25.27	24.00	25.25	25.25	3.48%	1,583,846
Jul 24, 2026	25.00	25.24	24.01	24.40	24.40	-3.86%	1,331,155
Jul 23, 2026	25.15	25.50	24.50	25.38	25.38	2.92%	1,627,098
Jul 22, 2026	24.45	25.39	24.42	24.66	24.66	-1.28%	1,516,741
Jul 21, 2026	24.20	25.27	21.75	24.98	24.98	3.22%	2,156,185
Jul 20, 2026	26.47	27.23	23.60	24.20	24.20	-8.30%	2,254,229
Jul 17, 2026	27.50	27.93	25.88	26.39	26.39	-4.04%	2,591,786
Jul 16, 2026	29.42	29.75	27.00	27.50	27.50	-6.78%	2,895,296
Jul 15, 2026	30.74	30.74	29.20	29.50	29.50	-3.31%	1,472,377
Jul 14, 2026	29.00	30.78	28.00	30.51	30.51	5.24%	1,988,345
Jul 13, 2026	30.00	30.01	28.24	28.99	28.99	-2.23%	2,052,115
Jul 10, 2026	27.54	30.55	27.54	29.65	29.65	-2.11%	1,851,362
Jul 9, 2026	29.48	30.92	28.98	30.29	30.29	3.91%	1,835,829
Jul 8, 2026	30.68	30.68	28.95	29.15	29.15	-1.88%	1,289,953
Jul 7, 2026	31.77	31.77	29.43	29.82	29.71	-3.12%	1,684,400
Jul 6, 2026	31.99	32.33	30.20	30.78	30.67	-3.81%	2,218,648
Jul 3, 2026	32.48	33.22	31.63	32.00	31.88	0.25%	1,981,619
Jul 2, 2026	31.90	33.49	31.55	31.92	31.80	0.09%	2,568,119
Jul 1, 2026	33.90	33.90	31.65	31.89	31.77	-4.23%	3,361,992
Jun 30, 2026	31.88	33.61	31.02	33.30	33.18	5.35%	3,251,286
Jun 29, 2026	32.75	32.75	30.68	31.61	31.49	-4.21%	4,344,796
Jun 26, 2026	35.21	35.34	32.61	33.00	32.88	-7.82%	5,225,856
Jun 25, 2026	38.87	39.60	35.70	35.80	35.67	-11.69%	8,855,963
Jun 24, 2026	48.20	48.99	39.08	40.54	40.39	-14.94%	12,823,136
Jun 23, 2026	50.87	53.38	46.00	47.66	47.48	6.86%	12,140,126
Jun 22, 2026	41.28	44.60	40.28	44.60	44.44	19.99%	4,607,043
Jun 18, 2026	35.61	38.19	35.61	37.17	37.03	0.79%	1,959,468
Jun 17, 2026	35.90	37.10	34.88	36.88	36.74	4.09%	2,854,590
Jun 16, 2026	36.04	36.67	35.10	35.43	35.30	-1.69%	2,740,825
Jun 15, 2026	35.68	36.38	35.35	36.04	35.91	1.87%	1,659,339
Jun 12, 2026	35.19	35.87	34.46	35.38	35.25	1.61%	2,025,655