SHA:688385 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	52.14	55.31	51.92	55.02	-	5.52%	12,546,444
Sep 15, 2026	51.89	52.95	51.68	52.14	52.14	-0.02%	6,570,458
Sep 14, 2026	51.68	52.45	51.00	52.15	52.15	0.13%	6,052,374
Sep 11, 2026	52.55	52.58	50.50	52.08	52.08	-1.55%	9,964,556
Sep 10, 2026	53.20	53.78	52.01	52.90	52.90	-1.38%	6,525,604
Sep 9, 2026	53.89	54.68	53.35	53.64	53.64	0.06%	6,741,034
Sep 8, 2026	54.97	55.25	53.35	53.61	53.61	-2.44%	10,108,569
Sep 7, 2026	54.83	55.40	53.85	54.95	54.95	1.16%	12,138,803
Sep 4, 2026	56.61	56.65	53.90	54.32	54.32	-3.29%	12,082,704
Sep 3, 2026	55.93	56.77	54.48	56.17	56.17	1.59%	13,852,653
Sep 2, 2026	55.30	56.14	54.70	55.29	55.29	-0.88%	11,224,567
Sep 1, 2026	57.40	57.60	55.63	55.78	55.78	-3.03%	13,570,290
Aug 31, 2026	53.08	57.72	52.93	57.52	57.52	7.29%	19,588,133
Aug 28, 2026	54.05	55.79	53.50	53.61	53.61	-1.69%	12,466,080
Aug 27, 2026	51.66	54.72	51.35	54.53	54.53	6.38%	13,912,900
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