SHA:688372 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	127.61	129.27	122.71	123.05	123.05	-2.13%	7,180,050
Aug 20, 2026	125.00	129.37	124.51	125.73	125.73	0.42%	5,157,168
Aug 19, 2026	130.11	134.69	123.68	125.20	125.20	-7.27%	8,501,302
Aug 18, 2026	137.90	138.84	131.97	135.01	135.01	-2.10%	7,711,939
Aug 17, 2026	130.59	138.55	129.01	137.91	137.91	6.08%	8,520,031
Aug 14, 2026	130.72	131.79	126.00	130.01	130.01	1.94%	5,172,984
Aug 13, 2026	131.65	133.83	126.62	127.53	127.53	-1.53%	6,488,439
Aug 12, 2026	130.95	132.95	128.12	129.51	129.51	-0.67%	7,052,316
Aug 11, 2026	128.72	136.00	128.00	130.38	130.38	-0.47%	8,744,757
Aug 10, 2026	128.78	131.00	125.10	131.00	131.00	4.40%	10,628,130
Aug 7, 2026	121.64	126.00	120.56	125.48	125.48	3.35%	8,267,434
Aug 6, 2026	117.50	124.74	116.95	121.41	121.41	0.60%	7,944,803
Aug 5, 2026	114.00	122.74	113.29	120.68	120.68	7.87%	11,432,553
Aug 4, 2026	104.48	112.95	103.85	111.88	111.88	8.41%	10,394,927
Aug 3, 2026	108.08	109.28	102.72	103.20	103.20	-5.21%	10,522,481
Jul 31, 2026	110.51	116.43	106.89	108.87	108.87	8.34%	15,176,290
Jul 30, 2026	113.18	114.20	100.37	100.49	100.49	-12.19%	11,935,500
Jul 29, 2026	119.68	119.68	107.00	114.44	114.44	-2.72%	13,065,185
Jul 28, 2026	122.90	126.21	116.50	117.64	117.64	-6.86%	6,429,478
Jul 27, 2026	119.50	128.56	117.12	126.30	126.30	6.22%	9,074,140
Jul 24, 2026	122.47	125.00	118.40	118.90	118.90	-3.97%	9,400,432
Jul 23, 2026	132.80	132.80	122.22	123.82	123.82	-5.66%	7,612,833
Jul 22, 2026	129.00	140.00	127.51	131.25	131.25	-0.59%	12,353,469
Jul 21, 2026	122.00	133.10	110.33	132.03	132.03	9.57%	15,073,744
Jul 20, 2026	129.03	131.19	115.00	120.50	120.50	-0.19%	13,508,171
Jul 17, 2026	138.65	139.20	120.66	120.73	120.73	-12.63%	11,689,864
Jul 16, 2026	145.66	149.49	136.80	138.19	138.19	-6.68%	11,260,179
Jul 15, 2026	169.04	171.00	145.00	148.08	148.08	-9.72%	14,474,477
Jul 14, 2026	168.34	170.66	154.27	164.02	164.02	-1.51%	13,053,105
Jul 13, 2026	169.50	182.80	165.02	166.53	166.53	-4.12%	16,895,944
Jul 10, 2026	191.50	199.73	171.00	173.69	173.69	-8.04%	17,991,605
Jul 9, 2026	190.00	193.00	179.00	188.88	188.88	0.15%	14,300,045
Jul 8, 2026	183.00	196.66	174.88	188.60	188.60	3.55%	15,870,852
Jul 7, 2026	179.40	189.93	176.00	182.14	182.14	0.70%	13,253,733
Jul 6, 2026	165.71	189.50	162.50	180.88	180.88	11.45%	20,465,195
Jul 3, 2026	171.36	172.14	161.00	162.30	162.30	-5.78%	11,699,410
Jul 2, 2026	169.00	187.32	164.66	172.25	172.25	-3.01%	16,985,703
Jul 1, 2026	190.00	190.00	175.13	177.60	177.60	-4.52%	15,179,260
Jun 30, 2026	169.34	190.00	164.63	186.00	186.00	9.83%	16,752,779
Jun 29, 2026	168.00	175.11	155.80	169.35	169.35	0.86%	15,385,919
Jun 26, 2026	168.88	180.19	167.43	167.90	167.90	-2.18%	13,125,372
Jun 25, 2026	169.66	175.60	165.02	171.65	171.65	4.11%	13,659,721
Jun 24, 2026	157.21	166.88	155.40	164.88	164.88	4.16%	11,475,170
Jun 23, 2026	162.78	165.33	155.38	158.84	158.29	-2.08%	9,255,145
Jun 22, 2026	165.00	167.69	157.00	162.21	161.65	-1.81%	10,118,553
Jun 18, 2026	165.00	168.46	162.88	165.20	164.63	0.52%	7,438,045
Jun 17, 2026	157.00	164.76	156.38	164.34	163.77	2.74%	8,275,186
Jun 16, 2026	158.48	161.68	155.50	159.95	159.40	0.93%	6,323,822
Jun 15, 2026	148.18	158.88	145.50	158.48	157.93	8.70%	8,117,913
Jun 12, 2026	157.00	157.00	144.49	145.79	145.29	-4.05%	8,162,970