SHA:688381 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	33.13	34.22	32.32	33.62	33.62	0.93%	8,130,141
Aug 20, 2026	33.00	35.47	32.02	33.31	33.31	3.25%	11,845,195
Aug 19, 2026	34.02	35.50	31.74	32.26	32.26	-8.48%	10,659,763
Aug 18, 2026	36.29	37.98	34.45	35.25	35.25	-3.29%	12,188,330
Aug 17, 2026	33.43	36.56	33.43	36.45	36.45	8.29%	9,796,662
Aug 14, 2026	33.00	34.36	32.83	33.66	33.66	3.12%	7,151,529
Aug 13, 2026	33.00	34.88	32.60	32.64	32.64	-0.43%	8,486,983
Aug 12, 2026	32.33	33.05	32.00	32.78	32.78	0.77%	5,608,682
Aug 11, 2026	31.50	33.50	31.21	32.53	32.53	1.28%	7,833,927
Aug 10, 2026	32.80	33.03	31.02	32.12	32.12	-	7,833,477
Aug 7, 2026	31.30	32.39	30.19	32.12	32.12	4.18%	10,099,587
Aug 6, 2026	29.18	31.49	28.88	30.83	30.83	3.56%	9,789,947
Aug 5, 2026	27.70	30.35	27.48	29.77	29.77	7.40%	11,225,008
Aug 4, 2026	26.01	28.07	25.68	27.72	27.72	8.45%	10,209,283
Aug 3, 2026	27.71	27.74	25.34	25.56	25.56	-7.19%	10,441,417
Jul 31, 2026	26.54	28.66	26.00	27.54	27.54	13.94%	14,678,411
Jul 30, 2026	27.60	28.38	24.06	24.17	24.17	-13.40%	17,183,525
Jul 29, 2026	27.83	29.75	26.28	27.91	27.91	-0.57%	10,651,794
Jul 28, 2026	29.90	30.80	27.90	28.07	28.07	-8.57%	8,169,441
Jul 27, 2026	29.80	30.84	29.04	30.70	30.70	2.44%	6,679,678
Jul 24, 2026	30.22	31.58	29.76	29.97	29.97	-4.86%	8,187,197
Jul 23, 2026	32.78	33.50	31.00	31.50	31.50	-3.14%	9,707,179
Jul 22, 2026	31.00	34.50	30.71	32.52	32.52	3.80%	13,623,860
Jul 21, 2026	29.73	31.33	25.00	31.33	31.33	8.03%	16,364,833
Jul 20, 2026	34.60	35.65	28.00	29.00	29.00	-13.79%	17,601,798
Jul 17, 2026	39.00	39.99	33.40	33.64	33.64	-13.74%	14,242,717
Jul 16, 2026	42.69	43.80	38.76	39.00	39.00	-9.97%	10,047,866
Jul 15, 2026	46.68	47.68	41.68	43.32	43.32	-5.33%	12,187,002
Jul 14, 2026	43.62	47.95	43.23	45.76	45.76	6.22%	18,331,749
Jul 13, 2026	40.90	45.88	40.80	43.08	43.08	4.13%	16,888,393
Jul 10, 2026	45.00	45.71	41.00	41.37	41.37	-7.86%	12,892,537
Jul 9, 2026	43.82	44.97	42.10	44.90	44.90	4.86%	9,068,446
Jul 8, 2026	44.00	45.30	41.16	42.82	42.82	-1.90%	9,844,175
Jul 7, 2026	44.56	45.00	42.23	43.65	43.65	-2.28%	7,947,668
Jul 6, 2026	47.20	48.53	43.33	44.67	44.67	-5.36%	12,843,240
Jul 3, 2026	48.28	50.59	47.00	47.20	47.20	-3.71%	11,942,366
Jul 2, 2026	49.99	53.83	48.60	49.02	49.02	-7.84%	13,468,585
Jul 1, 2026	53.00	55.00	51.50	53.19	53.19	-0.58%	14,632,015
Jun 30, 2026	48.10	54.25	48.02	53.50	53.50	9.18%	17,093,560
Jun 29, 2026	51.76	54.66	46.91	49.00	49.00	-4.87%	22,500,640
Jun 26, 2026	52.10	55.01	50.07	51.51	51.51	-0.75%	25,038,740
Jun 25, 2026	44.45	51.90	42.96	51.90	51.90	20.00%	31,394,430
Jun 24, 2026	43.14	44.17	41.63	43.25	43.25	-1.17%	13,609,046
Jun 23, 2026	43.00	45.08	42.03	43.76	43.76	-0.52%	14,178,145
Jun 22, 2026	49.00	49.50	42.40	43.99	43.99	-8.35%	25,854,749
Jun 18, 2026	51.25	51.35	47.75	48.00	48.00	-4.72%	17,583,870
Jun 17, 2026	45.55	51.13	44.63	50.38	50.38	8.46%	18,618,730
Jun 16, 2026	43.38	47.00	42.90	46.45	46.45	6.07%	18,152,680
Jun 15, 2026	42.02	44.80	40.68	43.79	43.79	6.29%	21,373,720
Jun 12, 2026	42.27	43.60	40.95	41.20	41.20	0.49%	17,142,578