SHA:688387 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.05	13.12	12.38	12.50	12.50	-3.10%	37,903,220
Sep 3, 2026	13.22	13.28	12.72	12.90	12.90	-1.30%	29,726,438
Sep 2, 2026	13.08	13.36	12.84	13.07	13.07	-1.73%	28,024,110
Sep 1, 2026	13.76	13.76	13.19	13.30	13.30	-3.55%	36,925,180
Aug 31, 2026	12.87	13.96	12.68	13.79	13.79	5.59%	64,942,589
Aug 28, 2026	13.22	13.57	13.05	13.06	13.06	-1.80%	33,472,667
Aug 27, 2026	12.75	13.48	12.75	13.30	13.30	5.64%	42,162,109
Aug 26, 2026	12.57	12.71	12.31	12.59	12.59	0.56%	28,230,407
Aug 25, 2026	12.02	12.62	11.95	12.52	12.52	1.79%	29,882,223
Aug 24, 2026	12.90	12.92	12.02	12.30	12.30	-5.53%	47,638,068
Aug 21, 2026	12.75	13.30	12.66	13.02	13.02	1.72%	36,710,980
Aug 20, 2026	13.50	13.57	12.65	12.80	12.80	-5.11%	67,262,806
Aug 19, 2026	15.60	15.75	13.40	13.49	13.49	-8.79%	107,527,890
Aug 18, 2026	14.65	14.97	14.55	14.79	14.79	0.07%	50,228,452
Aug 17, 2026	14.56	14.81	14.26	14.78	14.78	2.35%	52,056,833
Aug 14, 2026	13.86	14.58	13.76	14.44	14.44	5.40%	55,847,063
Aug 13, 2026	14.20	14.45	13.69	13.70	13.70	-1.51%	56,845,746
Aug 12, 2026	13.51	14.02	13.35	13.91	13.91	2.96%	47,350,710
Aug 11, 2026	14.11	14.32	13.48	13.51	13.51	-8.22%	80,360,449
Aug 10, 2026	14.59	14.76	13.97	14.72	14.72	-0.07%	69,379,763
Aug 7, 2026	14.50	14.86	13.96	14.73	14.73	3.88%	71,686,989
Aug 6, 2026	13.48	14.48	13.35	14.18	14.18	3.88%	67,356,764
Aug 5, 2026	13.15	13.98	13.09	13.65	13.65	4.20%	56,441,323
Aug 4, 2026	12.64	13.27	12.28	13.10	13.10	6.59%	58,559,886
Aug 3, 2026	11.95	12.62	11.62	12.29	12.29	3.80%	54,383,017
Jul 31, 2026	12.15	12.45	11.84	11.84	11.84	3.14%	57,849,950
Jul 30, 2026	12.22	12.33	11.31	11.48	11.48	-5.98%	47,848,330
Jul 29, 2026	12.10	12.36	11.61	12.21	12.21	2.09%	51,128,116
Jul 28, 2026	12.47	12.74	11.85	11.96	11.96	-5.97%	42,831,692
Jul 27, 2026	12.31	12.80	12.20	12.72	12.72	3.16%	45,238,169
Jul 24, 2026	12.86	13.07	12.30	12.33	12.33	-6.02%	41,439,034
Jul 23, 2026	12.96	13.38	12.80	13.12	13.12	1.71%	49,172,622
Jul 22, 2026	13.05	13.45	12.80	12.90	12.90	-3.15%	61,073,266
Jul 21, 2026	12.36	13.50	11.22	13.32	13.32	8.65%	83,268,603
Jul 20, 2026	13.55	13.74	11.85	12.26	12.26	-6.91%	82,887,585
Jul 17, 2026	14.90	14.90	12.92	13.17	13.17	-12.67%	90,191,670
Jul 16, 2026	16.00	16.60	14.93	15.08	15.08	-7.37%	71,076,062
Jul 15, 2026	16.45	17.39	16.18	16.28	16.28	-1.75%	63,932,435
Jul 14, 2026	17.98	17.98	15.94	16.57	16.57	-10.91%	109,221,156
Jul 13, 2026	21.70	21.70	18.19	18.60	18.60	-16.52%	141,112,816
Jul 10, 2026	20.51	24.44	20.10	22.28	22.28	8.05%	195,673,422
Jul 9, 2026	18.19	20.79	18.07	20.62	20.62	14.11%	87,310,579
Jul 8, 2026	19.58	20.05	18.07	18.07	18.07	-8.92%	75,052,414
Jul 7, 2026	19.60	20.88	19.25	19.84	19.84	0.86%	76,359,096
Jul 6, 2026	21.69	22.15	19.58	19.67	19.67	-7.00%	91,854,401
Jul 3, 2026	19.05	21.58	18.94	21.15	21.15	10.85%	108,020,774
Jul 2, 2026	20.05	20.49	19.01	19.08	19.08	-6.52%	75,777,670
Jul 1, 2026	19.55	20.86	19.43	20.41	20.41	2.87%	89,751,038
Jun 30, 2026	19.26	19.97	19.03	19.84	19.84	4.92%	81,327,383
Jun 29, 2026	19.30	20.03	18.76	18.91	18.91	-3.08%	93,679,162