SHA:688386 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	55.29	55.59	53.50	54.51	54.51	-1.43%	1,944,390
Aug 13, 2026	56.65	57.92	54.54	55.30	55.30	-1.07%	2,220,088
Aug 12, 2026	56.68	56.68	55.15	55.90	55.90	0.27%	1,653,294
Aug 11, 2026	54.00	57.29	52.74	55.75	55.75	3.47%	2,843,779
Aug 10, 2026	56.00	56.03	52.90	53.88	53.88	-1.50%	2,012,160
Aug 7, 2026	54.40	55.24	52.36	54.70	54.70	1.11%	2,078,730
Aug 6, 2026	53.12	54.38	52.08	54.10	54.10	1.50%	2,336,237
Aug 5, 2026	51.50	53.73	51.00	53.30	53.30	4.51%	2,322,852
Aug 4, 2026	50.01	51.49	49.25	51.00	51.00	2.70%	2,431,523
Aug 3, 2026	50.11	51.06	48.43	49.66	49.66	-1.82%	2,242,366
Jul 31, 2026	50.56	52.24	50.13	50.58	50.58	5.37%	2,680,689
Jul 30, 2026	50.63	51.27	46.44	48.00	48.00	-5.88%	3,009,871
Jul 29, 2026	52.13	52.72	49.20	51.00	51.00	-2.86%	2,828,223
Jul 28, 2026	55.40	56.50	52.30	52.50	52.50	-6.10%	3,346,229
Jul 27, 2026	51.00	55.99	49.00	55.91	55.91	13.38%	5,345,190
Jul 24, 2026	53.97	54.74	48.85	49.31	49.31	-10.35%	4,683,296
Jul 23, 2026	56.17	58.52	53.68	55.00	55.00	-4.10%	2,438,888
Jul 22, 2026	56.80	60.40	56.23	57.35	57.35	-0.81%	2,985,919
Jul 21, 2026	58.43	59.00	48.02	57.82	57.82	3.21%	4,857,519
Jul 20, 2026	72.00	72.96	56.02	56.02	56.02	-20.01%	5,202,605
Jul 17, 2026	73.60	76.00	69.90	70.03	70.03	-5.48%	2,940,270
Jul 16, 2026	72.52	77.97	71.52	74.09	74.09	2.15%	3,080,082
Jul 15, 2026	76.58	77.66	71.51	72.53	72.53	-5.54%	2,600,666
Jul 14, 2026	75.01	76.98	72.13	76.78	76.78	1.25%	2,250,967
Jul 13, 2026	79.74	83.62	75.01	75.83	75.83	-1.34%	3,667,856
Jul 10, 2026	79.00	80.31	76.78	76.86	76.86	-2.91%	3,003,366
Jul 9, 2026	77.00	79.36	74.55	79.16	79.16	2.81%	2,429,368
Jul 8, 2026	83.55	84.88	76.00	77.00	77.00	-8.67%	3,361,959
Jul 7, 2026	87.06	89.88	83.10	84.31	84.31	-5.10%	2,787,592
Jul 6, 2026	91.77	93.14	88.28	88.84	88.84	-3.18%	3,094,571
Jul 3, 2026	88.44	93.66	87.96	91.76	91.76	1.50%	3,156,558
Jul 2, 2026	84.61	94.88	81.03	90.40	90.40	5.12%	6,045,708
Jul 1, 2026	91.07	92.37	85.01	86.00	86.00	-4.27%	3,415,485
Jun 30, 2026	90.51	91.84	88.00	89.84	89.84	-1.44%	3,054,616
Jun 29, 2026	94.98	98.44	88.90	91.15	91.15	-3.51%	4,258,825
Jun 26, 2026	95.06	95.38	90.41	94.47	94.47	3.22%	4,449,654
Jun 25, 2026	88.30	95.30	85.30	91.52	91.52	4.00%	4,908,437
Jun 24, 2026	87.53	88.66	85.18	88.00	88.00	-	2,710,319
Jun 23, 2026	89.00	90.66	87.05	88.00	88.00	-1.42%	2,814,903
Jun 22, 2026	95.00	96.49	87.41	89.27	89.27	-5.53%	5,584,947
Jun 18, 2026	98.00	98.01	94.19	94.50	94.50	-0.94%	3,841,399
Jun 17, 2026	89.97	98.00	89.01	95.40	95.40	5.26%	5,678,338
Jun 16, 2026	88.79	92.48	88.06	90.63	90.63	2.07%	4,101,731
Jun 15, 2026	85.40	90.77	82.47	88.79	88.79	7.65%	3,565,033
Jun 12, 2026	83.25	86.41	80.88	82.48	82.48	2.09%	2,900,317
Jun 11, 2026	79.15	82.87	78.98	80.79	80.79	0.30%	2,666,714
Jun 10, 2026	75.80	84.80	74.31	80.55	80.55	7.69%	3,866,029
Jun 9, 2026	72.99	75.36	70.50	74.80	74.80	3.96%	2,419,943
Jun 8, 2026	73.00	75.00	71.55	71.95	71.95	-5.22%	1,761,062
Jun 5, 2026	76.10	78.79	74.50	75.91	75.91	-1.42%	1,642,601