SHA:688370 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	23.35	23.79	22.55	23.17	23.17	-1.61%	805,769
Aug 21, 2026	23.20	23.55	22.89	23.55	23.55	0.56%	352,955
Aug 20, 2026	22.88	23.60	22.88	23.42	23.42	3.13%	401,509
Aug 19, 2026	23.51	23.96	22.61	22.71	22.71	-4.42%	530,051
Aug 18, 2026	24.17	24.18	23.63	23.76	23.76	-1.29%	373,231
Aug 17, 2026	23.80	24.19	23.70	24.07	24.07	0.67%	494,721
Aug 14, 2026	24.31	24.55	23.64	23.91	23.91	-1.56%	627,725
Aug 13, 2026	23.56	24.50	23.42	24.29	24.29	2.75%	803,281
Aug 12, 2026	23.13	23.78	23.13	23.64	23.64	1.24%	509,711
Aug 11, 2026	24.33	24.33	23.33	23.35	23.35	-3.71%	892,126
Aug 10, 2026	22.46	24.99	22.07	24.25	24.25	8.94%	1,908,703
Aug 7, 2026	21.81	22.45	21.48	22.26	22.26	2.02%	634,234
Aug 6, 2026	21.72	22.09	21.40	21.82	21.82	-0.64%	317,295
Aug 5, 2026	21.97	22.24	21.81	21.96	21.96	-0.36%	408,342
Aug 4, 2026	21.58	22.25	21.40	22.04	22.04	2.99%	592,436
Aug 3, 2026	21.31	21.47	21.01	21.40	21.40	1.04%	375,694
Jul 31, 2026	20.71	21.28	20.71	21.18	21.18	1.53%	372,961
Jul 30, 2026	21.08	21.37	20.58	20.86	20.86	-0.57%	335,981
Jul 29, 2026	20.47	20.98	20.47	20.98	20.98	1.84%	328,817
Jul 28, 2026	20.82	21.03	20.58	20.60	20.60	-1.34%	280,390
Jul 27, 2026	20.20	20.92	20.01	20.88	20.88	3.32%	522,163
Jul 24, 2026	20.47	20.73	20.06	20.21	20.21	-2.51%	383,884
Jul 23, 2026	20.10	20.73	20.04	20.73	20.73	2.67%	590,587
Jul 22, 2026	20.50	20.99	20.02	20.19	20.19	-2.23%	625,145
Jul 21, 2026	21.00	21.13	19.60	20.65	20.65	-1.62%	1,093,446
Jul 20, 2026	21.99	22.08	20.80	20.99	20.99	-3.76%	1,229,262
Jul 17, 2026	22.51	23.39	21.72	21.81	21.81	-3.92%	1,208,572
Jul 16, 2026	22.07	22.76	21.76	22.70	22.70	2.85%	878,575
Jul 15, 2026	21.66	22.10	21.60	22.07	22.07	1.71%	613,565
Jul 14, 2026	21.14	21.75	21.12	21.70	21.70	2.26%	573,794
Jul 13, 2026	22.00	22.28	21.10	21.22	21.22	-3.55%	689,931
Jul 10, 2026	21.43	22.47	21.05	22.00	22.00	2.66%	839,658
Jul 9, 2026	21.46	21.46	20.93	21.43	21.43	0.47%	456,127
Jul 8, 2026	21.73	21.73	21.13	21.33	21.33	-1.61%	504,439
Jul 7, 2026	21.97	22.16	21.60	21.68	21.68	-2.08%	509,908
Jul 6, 2026	21.87	22.84	21.07	22.14	22.14	1.75%	1,290,779
Jul 3, 2026	21.51	22.02	21.14	21.76	21.76	1.78%	511,502
Jul 2, 2026	21.41	21.84	21.26	21.38	21.38	0.47%	670,991
Jul 1, 2026	20.92	21.65	20.72	21.28	21.28	1.72%	586,295
Jun 30, 2026	20.73	20.97	20.50	20.92	20.92	0.43%	556,630
Jun 29, 2026	20.70	21.01	20.00	20.83	20.83	0.43%	789,959
Jun 26, 2026	21.32	21.32	20.39	20.74	20.74	-1.52%	764,129
Jun 25, 2026	22.06	22.06	21.05	21.27	21.06	-3.58%	806,477
Jun 24, 2026	22.58	22.68	21.71	22.06	21.84	-2.22%	815,870
Jun 23, 2026	22.41	22.99	22.08	22.56	22.34	0.98%	888,187
Jun 22, 2026	22.87	22.87	21.51	22.34	22.12	-2.32%	1,501,696
Jun 18, 2026	22.88	23.37	22.29	22.87	22.64	0.53%	1,302,119
Jun 17, 2026	22.08	22.97	22.02	22.75	22.53	1.47%	1,104,052
Jun 16, 2026	22.37	22.69	21.23	22.42	22.20	1.31%	1,784,805
Jun 15, 2026	20.90	22.36	20.59	22.13	21.91	7.12%	1,893,851