SHA:688371 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	31.31	32.20	30.50	31.50	31.50	0.13%	6,113,364
Aug 13, 2026	32.76	32.99	31.20	31.46	31.46	-2.30%	9,528,081
Aug 12, 2026	28.82	33.00	28.00	32.20	32.20	12.59%	14,816,484
Aug 11, 2026	27.60	30.05	27.22	28.60	28.60	2.58%	11,038,127
Aug 10, 2026	28.49	28.80	27.11	27.88	27.88	-2.45%	9,801,319
Aug 7, 2026	27.08	29.30	26.34	28.58	28.58	5.58%	12,083,403
Aug 6, 2026	25.33	27.82	25.21	27.07	27.07	4.28%	10,272,996
Aug 5, 2026	22.96	26.20	22.96	25.96	25.96	11.94%	11,612,333
Aug 4, 2026	21.45	23.40	21.45	23.19	23.19	8.67%	9,591,980
Aug 3, 2026	21.88	22.27	20.94	21.34	21.34	-2.78%	8,747,827
Jul 31, 2026	22.54	24.14	21.87	21.95	21.95	5.17%	12,060,210
Jul 30, 2026	22.72	22.98	20.72	20.87	20.87	-9.85%	13,414,052
Jul 29, 2026	25.04	25.71	21.49	23.15	23.15	-9.99%	19,852,823
Jul 28, 2026	29.59	30.88	25.00	25.72	25.72	-0.43%	23,416,919
Jul 27, 2026	25.29	26.26	24.40	25.83	25.83	2.18%	9,930,211
Jul 24, 2026	25.60	26.58	25.00	25.28	25.28	-0.32%	8,231,764
Jul 23, 2026	27.80	28.58	25.08	25.36	25.36	-7.51%	11,884,978
Jul 22, 2026	27.64	29.80	26.00	27.42	27.42	-0.04%	17,467,764
Jul 21, 2026	23.20	27.43	20.97	27.43	27.43	19.99%	16,188,275
Jul 20, 2026	28.37	29.28	22.23	22.86	22.86	-16.39%	16,239,107
Jul 17, 2026	34.11	34.61	27.34	27.34	27.34	-20.01%	15,089,822
Jul 16, 2026	36.96	37.80	34.01	34.18	34.18	-9.82%	11,308,526
Jul 15, 2026	44.06	45.00	37.77	37.90	37.90	-11.22%	14,425,649
Jul 14, 2026	44.50	45.44	40.88	42.69	42.69	-1.75%	13,985,593
Jul 13, 2026	44.71	46.98	41.06	43.45	43.45	-3.55%	13,723,967
Jul 10, 2026	42.85	48.80	42.11	45.05	45.05	7.24%	21,505,273
Jul 9, 2026	36.50	42.01	34.10	42.01	42.01	19.99%	15,028,966
Jul 8, 2026	35.62	36.37	33.90	35.01	35.01	-1.38%	7,116,397
Jul 7, 2026	36.00	36.99	35.05	35.50	35.50	-1.93%	6,305,282
Jul 6, 2026	39.16	39.16	34.91	36.20	36.20	-5.70%	10,086,481
Jul 3, 2026	40.88	41.66	38.14	38.39	38.39	-7.02%	12,111,991
Jul 2, 2026	37.96	45.40	37.96	41.29	41.29	4.01%	19,221,970
Jul 1, 2026	38.50	40.30	37.81	39.70	39.70	1.82%	11,945,805
Jun 30, 2026	35.80	41.26	35.20	38.99	38.99	8.91%	20,119,916
Jun 29, 2026	34.26	38.26	34.26	35.80	35.80	3.89%	17,538,532
Jun 26, 2026	35.08	36.74	33.56	34.46	34.46	-0.83%	11,059,403
Jun 25, 2026	35.55	37.18	33.99	34.75	34.75	-2.44%	12,846,531
Jun 24, 2026	33.22	35.96	31.86	35.62	35.62	5.20%	16,186,584
Jun 23, 2026	37.10	39.85	33.40	33.86	33.86	-10.35%	19,552,679
Jun 22, 2026	38.00	38.50	35.50	37.77	37.77	-0.61%	16,950,698
Jun 18, 2026	41.72	43.40	37.62	38.00	38.00	-11.38%	20,868,245
Jun 17, 2026	36.80	43.82	36.76	42.88	42.88	14.19%	23,902,840
Jun 16, 2026	39.35	39.60	36.06	37.55	37.55	-3.20%	17,244,932
Jun 15, 2026	38.58	39.33	36.58	38.79	38.79	-2.17%	16,942,773
Jun 12, 2026	39.80	41.96	36.02	39.65	39.65	4.29%	21,081,800
Jun 11, 2026	38.78	39.80	36.80	38.07	38.02	-0.89%	14,154,160
Jun 10, 2026	36.00	39.50	35.30	38.41	38.36	4.40%	13,189,370
Jun 9, 2026	35.45	37.88	35.00	36.79	36.74	4.40%	8,710,654
Jun 8, 2026	35.82	37.74	34.80	35.24	35.19	-8.18%	10,121,962
Jun 5, 2026	38.81	40.50	37.88	38.38	38.33	-3.06%	12,581,300