SHA:688388 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	31.00	31.33	29.90	30.36	-	-2.54%	23,866,743
Aug 17, 2026	29.32	31.17	29.32	31.15	31.15	7.27%	36,518,550
Aug 14, 2026	28.30	29.25	28.28	29.04	29.04	3.23%	28,892,240
Aug 13, 2026	28.38	29.26	28.02	28.13	28.13	-0.18%	32,660,946
Aug 12, 2026	27.69	28.56	27.60	28.18	28.18	1.92%	23,983,256
Aug 11, 2026	27.80	28.39	27.43	27.65	27.65	-1.43%	28,917,690
Aug 10, 2026	29.22	29.36	27.43	28.05	28.05	-2.60%	46,005,240
Aug 7, 2026	26.60	29.98	26.41	28.80	28.80	9.09%	60,247,580
Aug 6, 2026	25.75	26.94	25.53	26.40	26.40	0.57%	33,404,300
Aug 5, 2026	24.61	26.64	24.51	26.25	26.25	5.63%	39,258,768
Aug 4, 2026	23.23	25.16	22.91	24.85	24.85	8.52%	36,852,896
Aug 3, 2026	22.80	23.55	22.60	22.90	22.90	-0.65%	27,335,361
Jul 31, 2026	23.82	24.88	23.03	23.05	23.05	2.90%	36,971,407
Jul 30, 2026	23.50	23.86	22.02	22.40	22.40	-5.49%	34,234,351
Jul 29, 2026	23.66	23.95	22.66	23.70	23.70	-0.13%	32,889,380
Jul 28, 2026	24.70	25.44	23.54	23.73	23.73	-6.43%	27,326,472
Jul 27, 2026	24.40	25.48	24.24	25.36	25.36	4.53%	28,874,326
Jul 24, 2026	24.80	25.20	24.04	24.26	24.26	-4.41%	30,321,508
Jul 23, 2026	25.50	26.36	24.90	25.38	25.38	0.12%	37,484,848
Jul 22, 2026	26.40	27.16	25.10	25.35	25.35	-5.06%	45,677,836
Jul 21, 2026	24.88	26.86	21.93	26.70	26.70	10.88%	60,107,449
Jul 20, 2026	29.32	29.72	23.05	24.08	24.08	-16.24%	65,661,692
Jul 17, 2026	32.50	32.70	28.41	28.75	28.75	-10.99%	49,113,229
Jul 16, 2026	32.00	34.10	31.39	32.30	32.30	-3.93%	49,621,897
Jul 15, 2026	34.00	34.82	33.00	33.62	33.62	-1.00%	48,111,091
Jul 14, 2026	31.08	34.23	30.30	33.96	33.96	10.44%	57,972,496
Jul 13, 2026	33.60	33.78	30.40	30.75	30.75	-8.51%	39,931,267
Jul 10, 2026	35.37	36.80	33.60	33.61	33.61	-3.89%	44,135,327
Jul 9, 2026	35.18	35.68	32.90	34.97	34.97	-0.09%	40,435,382
Jul 8, 2026	37.42	37.50	35.00	35.00	35.00	-4.94%	33,549,772
Jul 7, 2026	38.17	38.88	36.31	36.82	36.82	-3.76%	32,119,860
Jul 6, 2026	39.51	40.88	37.87	38.26	38.26	-2.57%	34,521,787
Jul 3, 2026	40.10	41.53	39.16	39.27	39.27	-2.63%	39,920,500
Jul 2, 2026	40.85	42.68	39.47	40.33	40.33	-3.61%	42,720,825
Jul 1, 2026	43.99	45.44	41.48	41.84	41.84	-4.91%	60,963,840
Jun 30, 2026	40.70	44.51	40.00	44.00	44.00	8.67%	47,572,739
Jun 29, 2026	42.17	43.78	39.24	40.49	40.49	-4.62%	44,236,910
Jun 26, 2026	44.65	45.06	42.08	42.45	42.45	-6.06%	43,434,562
Jun 25, 2026	44.59	46.20	43.11	45.19	45.19	0.76%	49,461,376
Jun 24, 2026	42.83	45.27	42.73	44.85	44.85	4.86%	56,696,469
Jun 23, 2026	46.51	46.80	42.30	42.77	42.77	-9.58%	72,691,089
Jun 22, 2026	47.01	48.70	45.75	47.30	47.30	0.25%	65,047,112
Jun 18, 2026	46.50	48.96	45.35	47.18	47.18	-0.57%	73,435,980
Jun 17, 2026	46.59	51.15	46.59	47.45	47.45	-2.90%	95,752,860
Jun 16, 2026	46.85	49.52	45.52	48.90	48.87	6.15%	86,378,718
Jun 15, 2026	41.12	46.46	40.69	46.06	46.03	15.41%	91,779,851
Jun 12, 2026	36.55	41.79	36.39	39.91	39.89	10.97%	94,616,516
Jun 11, 2026	34.48	36.17	34.15	35.97	35.94	2.66%	53,186,507
Jun 10, 2026	33.71	35.93	33.26	35.03	35.01	3.76%	70,648,958
Jun 9, 2026	30.61	33.92	30.36	33.77	33.74	12.68%	66,249,368