SHA:688396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	62.29	62.35	59.01	60.64	-	-1.54%	16,885,819
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
Jul 8, 2026	88.00	89.20	80.88	85.00	85.00	-2.63%	28,660,990
Jul 7, 2026	85.00	89.00	83.10	87.30	87.30	1.48%	29,315,190
Jul 6, 2026	85.00	88.33	81.92	86.03	86.03	2.91%	38,843,065
Jul 3, 2026	88.17	90.50	83.30	83.60	83.60	-4.33%	40,714,077
Jul 2, 2026	88.25	93.06	80.23	87.38	87.38	-6.50%	41,269,865
Jul 1, 2026	99.35	101.99	91.49	93.45	93.45	-4.20%	46,490,800
Jun 30, 2026	93.10	99.00	89.19	97.55	97.55	5.49%	45,588,586
Jun 29, 2026	87.99	96.50	87.75	92.47	92.47	9.15%	52,367,040
Jun 26, 2026	83.50	88.85	82.00	84.72	84.72	-	44,922,150
Jun 25, 2026	84.23	85.39	81.45	84.72	84.72	0.13%	43,651,715
Jun 24, 2026	79.97	86.78	79.20	84.66	84.61	4.78%	54,381,561
Jun 23, 2026	77.95	84.32	76.68	80.80	80.75	3.32%	59,335,577
Jun 22, 2026	76.02	80.83	75.60	78.20	78.15	6.26%	51,029,887
Jun 18, 2026	73.00	75.20	72.01	73.59	73.55	-0.26%	38,630,070
Jun 17, 2026	70.94	73.93	69.68	73.78	73.74	2.83%	36,667,000
Jun 16, 2026	69.00	73.65	68.41	71.75	71.71	4.21%	47,353,000
Jun 15, 2026	62.00	68.95	61.30	68.85	68.81	13.24%	45,615,810
Jun 12, 2026	65.50	66.93	60.53	60.80	60.76	-3.54%	46,511,510
Jun 11, 2026	63.66	65.48	62.14	63.03	62.99	-1.25%	27,292,350