SHA:688380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	42.53	43.10	41.60	42.08	42.08	-1.01%	11,672,105
Aug 20, 2026	44.20	44.33	42.05	42.51	42.51	-1.32%	13,470,003
Aug 19, 2026	45.35	46.75	42.80	43.08	43.08	-7.85%	17,827,669
Aug 18, 2026	46.98	48.50	45.58	46.75	46.75	-0.64%	22,920,210
Aug 17, 2026	42.03	47.46	42.03	47.05	47.05	16.81%	29,575,941
Aug 14, 2026	39.82	40.37	39.45	40.28	40.28	2.39%	8,316,532
Aug 13, 2026	41.03	41.28	39.23	39.34	39.34	-2.60%	10,473,200
Aug 12, 2026	40.16	40.66	39.81	40.39	40.39	1.76%	8,018,518
Aug 11, 2026	39.75	40.67	39.50	39.69	39.69	-1.02%	8,395,720
Aug 10, 2026	40.55	40.55	39.11	40.10	40.10	-0.50%	9,370,002
Aug 7, 2026	39.00	40.58	38.33	40.30	40.30	3.04%	13,349,276
Aug 6, 2026	37.73	39.58	37.50	39.11	39.11	0.70%	13,121,034
Aug 5, 2026	36.68	39.68	36.48	38.84	38.84	5.92%	14,924,387
Aug 4, 2026	34.99	37.09	34.68	36.67	36.67	6.07%	10,238,600
Aug 3, 2026	35.20	35.63	34.34	34.57	34.57	-1.98%	8,737,505
Jul 31, 2026	37.18	37.76	35.25	35.27	35.27	2.74%	15,025,230
Jul 30, 2026	36.12	36.49	33.71	34.33	34.33	-6.71%	12,047,030
Jul 29, 2026	36.17	37.10	34.12	36.80	36.80	2.36%	12,463,348
Jul 28, 2026	37.21	38.48	35.56	35.95	35.95	-7.30%	11,935,753
Jul 27, 2026	38.38	38.85	36.18	38.78	38.78	1.44%	13,247,054
Jul 24, 2026	38.00	39.32	37.60	38.23	38.23	-2.47%	13,686,350
Jul 23, 2026	41.20	42.78	39.00	39.20	39.20	-0.25%	18,398,797
Jul 22, 2026	37.96	41.39	37.88	39.30	39.30	1.42%	21,188,760
Jul 21, 2026	36.35	38.85	32.80	38.75	38.75	7.88%	23,839,627
Jul 20, 2026	40.51	41.17	34.38	35.92	35.92	-9.09%	18,558,872
Jul 17, 2026	45.30	45.50	39.40	39.51	39.51	-13.16%	16,137,497
Jul 16, 2026	48.61	49.80	44.88	45.50	45.50	-8.71%	12,472,195
Jul 15, 2026	55.46	55.73	49.40	49.84	49.84	-8.73%	14,183,228
Jul 14, 2026	55.86	56.49	51.35	54.61	54.61	-2.55%	16,033,020
Jul 13, 2026	57.17	59.85	55.25	56.04	56.04	-3.43%	16,585,710
Jul 10, 2026	63.00	65.65	58.00	58.03	58.03	-7.68%	23,059,840
Jul 9, 2026	61.00	62.88	58.58	62.86	62.86	5.15%	17,305,734
Jul 8, 2026	61.36	62.76	57.65	59.78	59.78	-2.57%	14,319,310
Jul 7, 2026	61.50	63.56	60.20	61.36	61.36	-2.26%	14,945,290
Jul 6, 2026	58.50	64.00	56.50	62.78	62.78	8.41%	22,996,301
Jul 3, 2026	59.00	60.20	56.80	57.91	57.91	-2.51%	16,009,076
Jul 2, 2026	59.46	62.70	58.22	59.40	59.40	-5.73%	17,696,192
Jul 1, 2026	65.67	66.98	62.01	63.01	63.01	-4.40%	24,315,386
Jun 30, 2026	62.01	66.03	60.33	65.91	65.91	5.98%	27,659,405
Jun 29, 2026	61.73	63.90	57.10	62.19	62.19	-0.50%	30,572,908
Jun 26, 2026	64.48	66.90	60.94	62.50	62.50	1.23%	39,608,145
Jun 25, 2026	53.92	61.74	53.00	61.74	61.74	20.00%	24,448,574
Jun 24, 2026	50.00	51.59	49.20	51.45	51.45	2.06%	14,213,094
Jun 23, 2026	49.00	51.97	47.88	50.41	50.41	0.98%	15,997,003
Jun 22, 2026	49.70	50.65	48.35	49.92	49.92	0.48%	14,415,424
Jun 18, 2026	48.72	50.00	48.30	49.68	49.68	1.78%	12,472,983
Jun 17, 2026	46.80	49.28	46.60	48.81	48.81	3.54%	13,130,468
Jun 16, 2026	47.50	47.95	46.50	47.14	47.14	0.47%	11,699,926
Jun 15, 2026	46.55	46.98	45.01	46.92	46.92	2.27%	11,905,760
Jun 12, 2026	48.51	49.19	45.20	45.88	45.88	-4.48%	14,769,670