SHA:688399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	28.08	28.27	27.50	27.51	27.51	-1.40%	1,533,171
Aug 31, 2026	27.87	28.25	27.60	27.90	27.90	-1.66%	1,354,360
Aug 28, 2026	28.22	29.43	28.00	28.37	28.37	0.53%	1,551,301
Aug 27, 2026	28.50	28.50	27.90	28.22	28.22	-0.49%	1,084,869
Aug 26, 2026	28.89	28.89	27.78	28.36	28.36	-0.21%	1,224,514
Aug 25, 2026	27.83	28.50	27.21	28.42	28.42	2.05%	1,402,974
Aug 24, 2026	28.64	28.82	27.56	27.85	27.85	-2.76%	1,789,511
Aug 21, 2026	29.29	29.65	28.25	28.64	28.64	-3.41%	1,809,510
Aug 20, 2026	28.93	30.60	28.93	29.65	29.65	4.14%	2,653,875
Aug 19, 2026	29.20	29.40	28.21	28.47	28.47	-2.97%	2,105,751
Aug 18, 2026	29.75	30.00	28.70	29.34	29.34	-1.21%	2,291,668
Aug 17, 2026	29.78	30.29	29.12	29.70	29.70	-0.83%	1,806,683
Aug 14, 2026	30.00	30.93	29.69	29.95	29.95	-0.63%	1,753,739
Aug 13, 2026	30.38	31.17	29.53	30.14	30.14	0.84%	2,122,776
Aug 12, 2026	29.25	30.33	28.95	29.89	29.89	2.40%	2,083,201
Aug 11, 2026	29.76	29.76	28.86	29.19	29.19	-1.92%	2,063,062
Aug 10, 2026	30.19	30.37	28.51	29.76	29.76	-1.42%	2,992,696
Aug 7, 2026	27.71	30.38	27.43	30.19	30.19	8.91%	3,030,117
Aug 6, 2026	27.50	27.84	27.03	27.72	27.72	0.80%	1,450,690
Aug 5, 2026	26.94	27.50	26.86	27.50	27.50	1.48%	1,359,640
Aug 4, 2026	26.92	27.36	26.52	27.10	27.10	2.69%	1,659,795
Aug 3, 2026	26.18	26.72	25.32	26.39	26.39	0.76%	3,272,843
Jul 31, 2026	24.18	26.26	23.79	26.19	26.19	10.09%	4,056,288
Jul 30, 2026	26.45	26.45	23.24	23.79	23.79	-11.03%	5,087,399
Jul 29, 2026	26.99	27.39	26.38	26.74	26.74	-0.48%	1,674,424
Jul 28, 2026	27.83	28.22	26.75	26.87	26.87	-3.45%	1,815,710
Jul 27, 2026	26.34	27.98	26.14	27.83	27.83	5.94%	2,053,780
Jul 24, 2026	27.83	27.83	26.27	26.27	26.27	-5.64%	1,822,403
Jul 23, 2026	28.44	28.62	27.43	27.84	27.84	-2.76%	2,381,628
Jul 22, 2026	30.60	30.60	28.44	28.63	28.63	-2.49%	2,250,527
Jul 21, 2026	29.61	30.04	27.50	29.36	29.36	-1.77%	3,057,671
Jul 20, 2026	31.31	31.89	29.43	29.89	29.89	-5.11%	3,106,369
Jul 17, 2026	36.00	36.20	31.50	31.50	31.50	-14.19%	4,136,187
Jul 16, 2026	32.89	37.37	32.89	36.71	36.71	9.68%	5,093,237
Jul 15, 2026	31.72	34.40	31.44	33.47	33.47	5.98%	3,326,780
Jul 14, 2026	31.92	31.92	30.21	31.58	31.58	-0.22%	1,950,301
Jul 13, 2026	32.17	32.74	31.22	31.65	31.65	-1.98%	2,377,994
Jul 10, 2026	31.76	33.58	29.68	32.29	32.29	6.84%	3,027,644
Jul 9, 2026	30.35	30.97	29.60	30.22	30.22	-0.31%	1,317,422
Jul 8, 2026	30.83	31.29	30.11	30.32	30.32	-1.67%	1,254,118
Jul 7, 2026	31.78	32.42	30.66	30.83	30.83	-4.94%	1,514,637
Jul 6, 2026	32.12	33.74	31.76	32.43	32.43	-0.15%	2,573,879
Jul 3, 2026	31.67	32.68	31.08	32.48	32.48	5.69%	2,627,753
Jul 2, 2026	31.07	31.81	30.53	30.73	30.73	0.13%	1,820,051
Jul 1, 2026	31.08	31.24	29.87	30.69	30.69	0.07%	1,527,458
Jun 30, 2026	30.61	31.08	30.02	30.67	30.67	0.20%	1,622,240
Jun 29, 2026	29.33	30.91	28.89	30.61	30.61	3.00%	2,065,821
Jun 26, 2026	30.74	30.78	29.50	29.72	29.72	-3.04%	1,966,807
Jun 25, 2026	32.21	32.26	30.41	30.65	30.65	-4.53%	2,195,387
Jun 24, 2026	33.18	33.76	31.82	32.10	32.10	-3.75%	1,556,179