SHA:688379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	52.10	54.32	51.55	53.70	53.70	2.27%	3,171,731
Aug 20, 2026	53.11	54.80	51.69	52.51	52.51	1.67%	3,895,294
Aug 19, 2026	56.00	56.11	51.35	51.65	51.65	-9.21%	4,427,904
Aug 18, 2026	58.00	60.80	56.14	56.89	56.89	-2.33%	5,696,956
Aug 17, 2026	55.60	58.49	53.21	58.25	58.25	6.41%	6,629,264
Aug 14, 2026	49.75	55.70	49.62	54.74	54.74	11.44%	5,308,059
Aug 13, 2026	50.45	51.77	49.03	49.12	49.12	-2.54%	2,392,092
Aug 12, 2026	49.20	50.84	49.00	50.40	50.40	2.44%	2,251,336
Aug 11, 2026	49.75	50.08	48.42	49.20	49.20	-1.48%	2,025,882
Aug 10, 2026	51.94	51.95	48.63	49.94	49.94	-2.88%	3,572,155
Aug 7, 2026	48.86	52.17	48.40	51.42	51.42	4.19%	3,559,649
Aug 6, 2026	48.38	50.20	47.30	49.35	49.35	2.62%	2,720,139
Aug 5, 2026	45.00	48.99	45.00	48.09	48.09	6.37%	3,505,686
Aug 4, 2026	43.48	45.69	42.71	45.21	45.21	5.46%	3,433,365
Aug 3, 2026	42.60	44.30	42.31	42.87	42.87	-1.90%	3,074,686
Jul 31, 2026	43.90	46.85	43.66	43.70	43.70	4.55%	3,716,894
Jul 30, 2026	45.00	45.98	40.88	41.80	41.80	-7.26%	4,023,028
Jul 29, 2026	46.70	46.96	43.31	45.07	45.07	-3.88%	4,202,958
Jul 28, 2026	49.88	50.48	46.46	46.89	46.89	-7.13%	2,616,179
Jul 27, 2026	48.30	51.05	48.30	50.49	50.49	4.47%	2,705,004
Jul 24, 2026	50.02	50.85	48.03	48.33	48.33	-4.07%	2,150,173
Jul 23, 2026	51.57	52.00	49.44	50.38	50.38	0.14%	3,187,866
Jul 22, 2026	50.19	52.39	49.42	50.31	50.31	-	4,138,539
Jul 21, 2026	46.62	50.47	41.60	50.31	50.31	9.37%	5,948,696
Jul 20, 2026	51.08	52.70	45.00	46.00	46.00	-7.85%	4,970,407
Jul 17, 2026	56.92	56.98	49.55	49.92	49.92	-11.16%	3,451,477
Jul 16, 2026	59.69	60.49	55.61	56.19	56.19	-6.43%	2,648,434
Jul 15, 2026	63.33	63.79	59.17	60.05	60.05	-3.89%	2,626,533
Jul 14, 2026	59.58	62.62	57.39	62.48	62.48	5.27%	3,341,724
Jul 13, 2026	65.75	66.50	59.17	59.35	59.35	-9.73%	3,300,926
Jul 10, 2026	67.65	71.50	65.68	65.75	65.75	-3.79%	3,847,473
Jul 9, 2026	67.01	69.34	64.50	68.81	68.34	3.38%	3,196,763
Jul 8, 2026	70.53	70.93	65.44	66.56	66.11	-3.44%	3,537,484
Jul 7, 2026	73.01	75.30	68.89	68.93	68.46	-7.41%	5,051,035
Jul 6, 2026	79.88	81.00	74.30	74.45	73.94	-6.28%	4,505,191
Jul 3, 2026	77.69	82.82	77.69	79.44	78.90	0.18%	3,095,368
Jul 2, 2026	80.26	83.95	77.55	79.30	78.76	-3.23%	4,172,440
Jul 1, 2026	84.45	85.32	81.93	81.95	81.39	-2.48%	3,727,201
Jun 30, 2026	79.00	86.50	78.64	84.03	83.46	7.18%	4,742,780
Jun 29, 2026	82.49	86.22	75.53	78.40	77.86	-4.51%	5,315,839
Jun 26, 2026	84.53	86.44	81.79	82.10	81.54	-3.71%	4,696,483
Jun 25, 2026	87.80	89.90	84.20	85.26	84.68	-2.99%	6,397,825
Jun 24, 2026	87.02	89.00	83.18	87.89	87.29	-0.16%	5,982,897
Jun 23, 2026	92.25	94.88	86.40	88.03	87.43	-4.57%	5,275,837
Jun 22, 2026	97.30	97.38	85.51	92.25	91.62	-4.04%	10,024,780
Jun 18, 2026	87.99	97.69	87.10	96.13	95.47	7.41%	8,772,810
Jun 17, 2026	88.00	95.00	87.01	89.50	88.89	0.97%	8,131,316
Jun 16, 2026	92.17	92.96	86.88	88.64	88.03	-3.83%	8,520,710
Jun 15, 2026	78.60	92.43	78.06	92.17	91.54	17.97%	8,398,470
Jun 12, 2026	82.10	82.88	76.02	78.13	77.60	-3.90%	7,631,067