SHA:688377 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	20.14	20.46	19.83	20.31	20.31	-0.15%	1,409,869
Aug 20, 2026	20.36	20.71	19.90	20.34	20.34	1.80%	1,636,681
Aug 19, 2026	20.79	20.82	19.80	19.98	19.98	-4.86%	1,918,324
Aug 18, 2026	21.16	21.20	20.65	21.00	21.00	-0.28%	1,944,553
Aug 17, 2026	20.50	21.20	20.00	21.06	21.06	3.24%	2,291,217
Aug 14, 2026	20.48	20.61	20.21	20.40	20.40	0.59%	1,507,881
Aug 13, 2026	20.91	20.98	20.28	20.28	20.28	-3.01%	2,085,111
Aug 12, 2026	20.55	21.07	20.19	20.91	20.91	1.75%	2,690,399
Aug 11, 2026	20.58	20.70	19.96	20.55	20.55	0.34%	2,925,091
Aug 10, 2026	20.75	20.78	20.23	20.48	20.48	-0.10%	2,132,308
Aug 7, 2026	20.46	20.83	20.07	20.50	20.50	0.20%	2,368,767
Aug 6, 2026	20.50	21.17	20.11	20.46	20.46	-0.39%	2,439,576
Aug 5, 2026	20.26	20.85	20.26	20.54	20.54	1.03%	2,815,548
Aug 4, 2026	19.82	20.40	19.40	20.33	20.33	2.57%	3,352,801
Aug 3, 2026	18.81	20.20	18.64	19.82	19.82	6.05%	3,533,254
Jul 31, 2026	18.49	19.00	18.40	18.69	18.69	2.13%	2,767,195
Jul 30, 2026	18.53	18.80	17.95	18.30	18.30	-1.72%	2,870,652
Jul 29, 2026	18.85	19.55	17.98	18.62	18.62	-2.51%	3,773,523
Jul 28, 2026	18.81	19.47	18.63	19.10	19.10	-0.05%	6,225,766
Jul 27, 2026	19.02	19.30	18.51	19.11	19.11	0.10%	2,509,502
Jul 24, 2026	20.77	21.00	18.92	19.09	19.09	-4.21%	3,688,920
Jul 23, 2026	19.36	20.65	19.03	19.93	19.93	6.29%	3,915,085
Jul 22, 2026	19.15	19.37	18.56	18.75	18.75	-2.34%	2,533,792
Jul 21, 2026	18.58	19.32	17.59	19.20	19.20	1.69%	4,083,316
Jul 20, 2026	19.69	19.84	18.50	18.88	18.88	-4.07%	4,100,811
Jul 17, 2026	20.32	20.85	19.50	19.68	19.68	-4.09%	2,224,974
Jul 16, 2026	20.44	21.10	20.44	20.52	20.52	-1.39%	1,989,934
Jul 15, 2026	21.49	21.97	20.61	20.81	20.81	-3.07%	2,482,842
Jul 14, 2026	20.75	21.50	20.12	21.47	21.47	4.53%	3,320,908
Jul 13, 2026	22.27	22.27	20.34	20.54	20.54	-7.35%	3,133,208
Jul 10, 2026	22.50	22.85	21.91	22.17	22.17	-2.42%	2,391,703
Jul 9, 2026	23.21	23.21	22.23	22.72	22.72	-1.22%	2,154,422
Jul 8, 2026	23.38	23.50	22.62	23.00	23.00	0.44%	1,549,461
Jul 7, 2026	24.63	24.88	22.89	22.90	22.90	-7.92%	2,189,460
Jul 6, 2026	25.92	26.20	24.68	24.87	24.87	-4.09%	1,535,435
Jul 3, 2026	24.42	26.20	24.40	25.93	25.93	4.68%	3,138,184
Jul 2, 2026	25.25	26.18	24.50	24.77	24.77	-2.21%	3,013,641
Jul 1, 2026	23.80	25.65	23.53	25.33	25.33	7.42%	3,229,518
Jun 30, 2026	23.61	24.48	23.27	23.58	23.58	0.38%	2,622,478
Jun 29, 2026	23.93	24.33	22.93	23.49	23.49	-0.59%	2,412,318
Jun 26, 2026	23.63	23.79	22.60	23.63	23.63	-	3,154,296
Jun 25, 2026	23.90	23.98	23.32	23.63	23.63	-0.92%	1,928,672
Jun 24, 2026	24.40	24.64	23.71	23.85	23.85	-3.13%	2,050,189
Jun 23, 2026	24.86	25.12	24.20	24.62	24.62	-0.97%	1,820,207
Jun 22, 2026	26.15	26.30	24.58	24.86	24.86	-4.75%	3,298,851
Jun 18, 2026	25.20	27.06	25.02	26.10	26.10	3.45%	3,305,749
Jun 17, 2026	25.92	25.99	25.10	25.23	25.23	-1.91%	2,892,424
Jun 16, 2026	26.28	26.58	25.60	25.72	25.72	-2.24%	2,165,455
Jun 15, 2026	27.21	27.41	25.76	26.31	26.31	-3.13%	3,201,548
Jun 12, 2026	25.08	27.30	25.08	27.16	27.16	8.25%	4,152,950