SHA:688385 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	53.51	55.12	52.50	54.78	54.78	2.41%	16,488,006
Sep 4, 2025	57.50	57.57	52.35	53.49	53.49	-7.10%	21,177,362
Sep 3, 2025	57.40	59.28	56.10	57.58	57.58	0.42%	17,781,431
Sep 2, 2025	61.37	61.57	56.50	57.34	57.34	-7.59%	24,918,761
Sep 1, 2025	64.23	64.78	60.36	62.05	62.05	-2.54%	20,021,656
Aug 29, 2025	65.28	65.60	61.40	63.67	63.67	-2.21%	23,867,432
Aug 28, 2025	58.61	66.84	58.61	65.11	65.11	11.11%	34,570,891
Aug 27, 2025	57.61	63.80	55.83	58.60	58.60	3.55%	35,687,531
Aug 26, 2025	54.72	58.59	53.99	56.59	56.59	3.70%	23,954,235
Aug 25, 2025	54.01	57.00	53.72	54.57	54.57	1.28%	27,014,097
Aug 22, 2025	50.52	53.92	50.50	53.88	53.88	6.65%	26,578,995
Aug 21, 2025	52.41	52.95	50.15	50.52	50.52	-3.61%	14,959,562
Aug 20, 2025	51.57	52.41	50.21	52.41	52.41	1.06%	14,571,315
Aug 19, 2025	52.20	53.53	51.75	51.86	51.86	-0.48%	12,453,695
Aug 18, 2025	52.30	53.10	51.60	52.11	52.11	0.73%	13,920,980
Aug 15, 2025	50.58	52.21	50.30	51.73	51.73	2.11%	9,512,838
Aug 14, 2025	51.92	52.87	50.45	50.66	50.66	-2.45%	11,811,780
Aug 13, 2025	52.43	52.94	51.41	51.93	51.93	-0.75%	9,884,759
Aug 12, 2025	52.70	53.44	51.66	52.32	52.32	-0.82%	9,020,189
Aug 11, 2025	52.42	53.29	52.05	52.75	52.75	0.63%	8,367,320
Aug 8, 2025	53.76	54.30	52.32	52.42	52.42	-2.69%	8,746,258
Aug 7, 2025	54.84	55.40	53.67	53.87	53.87	-2.13%	11,132,236
Aug 6, 2025	52.26	55.40	52.01	55.04	55.04	4.96%	17,425,800
Aug 5, 2025	52.53	52.98	51.70	52.44	52.44	-0.17%	10,631,259
Aug 4, 2025	49.63	53.34	48.85	52.53	52.53	5.89%	21,044,359
Aug 1, 2025	50.57	51.25	49.23	49.61	49.61	-2.01%	8,469,313
Jul 31, 2025	52.30	52.75	50.23	50.63	50.63	-3.34%	13,850,308
Jul 30, 2025	52.01	53.63	51.36	52.38	52.38	-1.52%	17,490,253
Jul 29, 2025	48.48	53.37	48.48	53.19	53.19	9.90%	32,286,086
Jul 28, 2025	48.21	48.99	47.88	48.40	48.40	0.50%	11,302,955
Jul 25, 2025	47.60	48.40	47.02	48.16	48.16	1.35%	11,927,596
Jul 24, 2025	46.47	47.93	46.35	47.52	47.52	2.50%	11,813,197
Jul 23, 2025	46.18	46.90	45.90	46.36	46.36	-	9,403,880
Jul 22, 2025	46.50	46.85	45.81	46.36	46.36	0.24%	7,875,725
Jul 21, 2025	46.13	46.38	45.84	46.25	46.25	-0.09%	5,932,507
Jul 18, 2025	46.70	46.87	46.05	46.29	46.29	-0.92%	7,191,773
Jul 17, 2025	46.21	46.74	45.12	46.72	46.72	1.17%	11,941,623
Jul 16, 2025	46.25	46.62	45.91	46.18	46.18	-0.15%	7,416,786
Jul 15, 2025	46.60	47.10	46.00	46.25	46.25	-1.18%	7,597,578
Jul 14, 2025	46.70	46.95	46.21	46.80	46.80	-0.13%	5,193,864
Jul 11, 2025	46.66	47.03	46.25	46.86	46.86	0.30%	7,698,945
Jul 10, 2025	47.16	47.44	46.56	46.72	46.72	-1.43%	7,556,724
Jul 9, 2025	48.29	48.34	47.10	47.40	47.40	-1.25%	6,088,813
Jul 8, 2025	47.90	48.63	47.67	48.00	48.00	0.06%	6,811,974
Jul 7, 2025	47.20	48.29	46.92	47.97	47.97	2.00%	6,266,037
Jul 4, 2025	48.30	48.30	46.58	47.03	47.03	-2.37%	6,948,248
Jul 3, 2025	48.65	48.78	47.75	48.17	48.17	-0.88%	4,947,085
Jul 2, 2025	50.13	50.42	48.30	48.60	48.52	-3.61%	6,977,087
Jul 1, 2025	49.23	50.97	48.82	50.42	50.34	2.33%	9,207,710
Jun 30, 2025	48.15	50.05	48.01	49.27	49.19	2.82%	10,225,833