SHA:688396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	55.34	58.35	55.00	57.86	57.86	4.72%	16,545,800
Sep 15, 2026	54.85	56.37	54.80	55.25	55.25	0.09%	9,521,391
Sep 14, 2026	55.51	55.73	54.33	55.20	55.20	-1.41%	8,530,604
Sep 11, 2026	55.50	55.99	53.97	55.99	55.99	-0.52%	13,643,137
Sep 10, 2026	55.70	56.97	55.43	56.28	56.28	-	7,887,474
Sep 9, 2026	56.97	57.45	55.99	56.28	56.28	-0.57%	9,824,276
Sep 8, 2026	57.78	58.25	56.40	56.60	56.60	-2.28%	13,545,300
Sep 7, 2026	57.50	58.72	57.32	57.92	57.92	2.42%	14,992,876
Sep 4, 2026	57.60	59.10	56.00	56.55	56.55	-0.93%	16,757,761
Sep 3, 2026	57.60	57.85	56.54	57.08	57.08	0.28%	12,881,725
Sep 2, 2026	57.70	57.71	56.70	56.92	56.92	-2.85%	13,505,250
Sep 1, 2026	61.00	61.35	58.50	58.59	58.59	-4.56%	18,203,580
Aug 31, 2026	59.50	61.52	59.05	61.39	61.39	0.72%	18,252,460
Aug 28, 2026	62.44	63.01	60.88	60.95	60.95	-3.25%	19,865,830
Aug 27, 2026	58.58	63.24	57.86	63.00	63.00	9.00%	31,398,599
Aug 26, 2026	59.05	59.05	57.52	57.80	57.80	-1.43%	16,083,258
Aug 25, 2026	59.05	59.86	56.69	58.64	58.64	-4.21%	26,257,195
Aug 24, 2026	62.50	63.75	59.65	61.22	61.22	-1.51%	26,899,164
Aug 21, 2026	59.10	63.88	59.01	62.16	62.16	4.66%	28,045,238
Aug 20, 2026	62.29	62.35	58.80	59.39	59.39	-3.57%	28,229,967
Aug 19, 2026	63.00	66.21	61.08	61.59	61.59	-5.26%	36,060,422
Aug 18, 2026	62.96	65.38	62.31	65.01	65.01	2.98%	26,116,150
Aug 17, 2026	60.97	63.31	60.38	63.13	63.13	3.95%	20,532,500
Aug 14, 2026	60.85	61.20	59.57	60.73	60.73	1.37%	13,091,610
Aug 13, 2026	62.68	62.88	59.80	59.91	59.91	-3.40%	20,960,886
Aug 12, 2026	59.97	62.17	59.52	62.02	62.02	3.85%	20,149,110
Aug 11, 2026	59.45	61.08	59.25	59.72	59.72	-0.50%	14,437,682
Aug 10, 2026	61.20	61.70	58.78	60.02	60.02	-1.94%	20,535,760
Aug 7, 2026	58.49	61.75	58.18	61.21	61.21	4.69%	27,004,630
Aug 6, 2026	56.60	59.49	56.48	58.47	58.47	0.55%	22,994,451
Aug 5, 2026	54.12	59.29	53.83	58.15	58.15	7.39%	32,837,333
Aug 4, 2026	52.82	55.05	52.11	54.15	54.15	4.46%	23,331,130
Aug 3, 2026	53.57	54.34	51.63	51.84	51.84	-4.53%	22,049,495
Jul 31, 2026	57.99	58.76	54.23	54.30	54.30	0.95%	28,542,740
Jul 30, 2026	55.60	56.32	52.54	53.79	53.79	-4.03%	23,191,451
Jul 29, 2026	56.00	56.82	53.07	56.05	56.05	-0.04%	23,794,710
Jul 28, 2026	59.50	60.55	55.66	56.07	56.07	-7.69%	22,253,139
Jul 27, 2026	60.29	61.16	58.00	60.74	60.74	0.56%	18,805,240
Jul 24, 2026	59.90	61.50	59.39	60.40	60.40	-1.18%	18,448,470
Jul 23, 2026	63.96	63.96	60.40	61.12	61.12	-3.14%	20,010,570
Jul 22, 2026	63.35	66.64	62.60	63.10	63.10	-3.34%	33,712,380
Jul 21, 2026	60.00	65.38	55.00	65.28	65.28	9.66%	43,794,010
Jul 20, 2026	63.85	63.90	57.20	59.53	59.53	-4.00%	34,491,470
Jul 17, 2026	64.89	65.88	61.10	62.01	62.01	-5.33%	33,348,549
Jul 16, 2026	69.00	70.80	64.98	65.50	65.50	-6.66%	32,548,099
Jul 15, 2026	77.18	77.24	69.60	70.17	70.17	-7.53%	32,125,067
Jul 14, 2026	77.60	78.58	72.19	75.88	75.88	-2.22%	35,129,830
Jul 13, 2026	77.91	80.95	77.00	77.60	77.60	-1.90%	33,194,885
Jul 10, 2026	92.90	94.60	78.98	79.10	79.10	-14.67%	59,051,334
Jul 9, 2026	86.81	92.85	85.30	92.70	92.70	9.06%	34,813,270