SHA:688385 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	52.22	52.38	51.15	51.26	51.26	-1.61%	9,397,800
Aug 25, 2026	51.51	53.10	50.92	52.10	52.10	-0.82%	9,039,401
Aug 24, 2026	53.61	53.88	51.51	52.53	52.53	-2.00%	12,788,120
Aug 21, 2026	53.23	54.88	53.08	53.60	53.60	-0.06%	11,227,245
Aug 20, 2026	55.00	55.55	53.09	53.63	53.63	-0.65%	13,388,513
Aug 19, 2026	56.90	58.62	53.70	53.98	53.98	-6.71%	20,981,141
Aug 18, 2026	58.00	59.56	57.14	57.86	57.86	1.87%	24,340,060
Aug 17, 2026	54.61	56.97	54.43	56.80	56.80	4.03%	13,207,388
Aug 14, 2026	54.15	54.72	53.13	54.60	54.60	1.49%	9,968,214
Aug 13, 2026	55.44	55.66	53.80	53.80	53.80	-1.82%	10,547,190
Aug 12, 2026	53.99	55.00	53.60	54.80	54.80	1.69%	9,079,708
Aug 11, 2026	54.30	55.08	53.50	53.89	53.89	-2.34%	12,410,240
Aug 10, 2026	54.54	55.18	54.05	55.18	55.18	1.30%	12,393,780
Aug 7, 2026	52.99	54.76	52.81	54.47	54.47	2.35%	14,102,360
Aug 6, 2026	52.01	53.74	51.93	53.22	53.22	0.43%	13,738,340
Aug 5, 2026	50.96	54.00	50.77	52.99	52.99	4.43%	19,184,504
Aug 4, 2026	48.96	51.29	48.42	50.74	50.74	4.83%	13,865,594
Aug 3, 2026	47.92	49.50	47.92	48.40	48.40	-0.51%	12,521,535
Jul 31, 2026	48.98	49.98	48.41	48.65	48.65	5.30%	18,927,687
Jul 30, 2026	47.85	48.48	45.60	46.20	46.20	-4.09%	15,213,160
Jul 29, 2026	48.40	48.62	46.00	48.17	48.17	-0.31%	16,791,754
Jul 28, 2026	50.00	51.03	47.98	48.32	48.32	-5.97%	15,939,171
Jul 27, 2026	50.18	51.50	48.80	51.39	51.39	1.74%	15,790,246
Jul 24, 2026	51.00	52.29	50.50	50.51	50.51	-2.96%	15,535,970
Jul 23, 2026	53.84	54.21	51.45	52.05	52.05	-3.27%	17,039,779
Jul 22, 2026	53.01	55.82	52.51	53.81	53.81	0.92%	26,041,473
Jul 21, 2026	50.65	53.34	47.83	53.32	53.32	6.62%	29,626,343
Jul 20, 2026	53.56	54.20	48.29	50.01	50.01	-3.75%	26,648,500
Jul 17, 2026	58.01	58.68	51.72	51.96	51.96	-11.48%	27,749,003
Jul 16, 2026	59.50	64.39	57.92	58.70	58.70	-3.80%	25,025,963
Jul 15, 2026	64.85	65.50	60.32	61.02	61.02	-4.40%	20,775,270
Jul 14, 2026	66.47	67.27	61.12	63.83	63.83	-4.59%	29,316,040
Jul 13, 2026	73.95	75.74	66.30	66.90	66.90	-9.59%	34,911,200
Jul 10, 2026	71.48	80.83	69.91	74.00	74.00	2.28%	55,364,836
Jul 9, 2026	70.50	72.35	68.27	72.35	72.35	5.31%	32,997,472
Jul 8, 2026	70.00	73.77	68.52	68.70	68.70	3.31%	47,869,956
Jul 7, 2026	66.90	69.68	65.51	66.50	66.50	-0.60%	18,179,138
Jul 6, 2026	68.72	69.50	64.80	66.90	66.90	-2.57%	19,982,575
Jul 3, 2026	65.39	71.42	63.63	68.72	68.66	5.08%	29,129,671
Jul 2, 2026	68.00	69.95	65.02	65.40	65.34	-6.76%	28,753,858
Jul 1, 2026	71.46	73.72	69.37	70.14	70.08	-1.61%	34,002,660
Jun 30, 2026	69.00	71.53	66.98	71.29	71.23	4.78%	31,620,993
Jun 29, 2026	64.00	68.17	62.06	68.04	67.98	5.82%	37,960,013
Jun 26, 2026	62.98	66.49	62.00	64.30	64.25	0.74%	34,650,165
Jun 25, 2026	61.49	64.46	59.51	63.83	63.78	4.97%	30,351,944
Jun 24, 2026	58.00	61.68	57.15	60.81	60.76	4.36%	22,180,379
Jun 23, 2026	58.62	61.05	57.84	58.27	58.22	-1.77%	18,694,701
Jun 22, 2026	60.89	60.98	56.80	59.32	59.27	-1.13%	23,342,146
Jun 18, 2026	59.36	62.68	58.88	60.00	59.95	1.68%	29,924,480
Jun 17, 2026	55.79	59.19	55.26	59.01	58.96	4.98%	18,903,870