SHA:688400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	47.23	47.94	44.74	45.90	45.90	-2.88%	9,122,139
Aug 21, 2026	46.77	47.85	45.86	47.26	47.26	0.32%	7,161,540
Aug 20, 2026	46.60	48.20	45.60	47.11	47.11	2.41%	9,273,875
Aug 19, 2026	49.84	49.84	45.76	46.00	46.00	-9.54%	14,264,752
Aug 18, 2026	50.15	50.94	49.30	50.85	50.85	1.38%	12,275,760
Aug 17, 2026	48.71	50.48	48.58	50.16	50.16	2.98%	10,944,090
Aug 14, 2026	48.40	49.30	47.78	48.71	48.71	0.64%	10,135,960
Aug 13, 2026	49.49	51.35	48.35	48.40	48.40	-1.37%	14,985,910
Aug 12, 2026	48.08	50.15	47.55	49.07	49.07	2.21%	11,954,230
Aug 11, 2026	46.70	48.86	46.48	48.01	48.01	1.72%	12,022,390
Aug 10, 2026	49.00	49.06	46.26	47.20	47.20	-3.79%	12,975,640
Aug 7, 2026	46.76	49.30	46.50	49.06	49.06	4.65%	16,078,680
Aug 6, 2026	46.00	47.67	45.76	46.88	46.88	0.09%	13,054,326
Aug 5, 2026	44.73	47.09	44.14	46.84	46.84	3.67%	15,016,176
Aug 4, 2026	43.59	45.65	43.27	45.18	45.18	4.22%	13,387,479
Aug 3, 2026	42.18	44.56	42.03	43.35	43.35	1.50%	11,683,005
Jul 31, 2026	41.46	44.20	41.45	42.71	42.71	9.37%	15,911,692
Jul 30, 2026	40.45	41.01	38.54	39.05	39.05	-4.50%	10,151,873
Jul 29, 2026	42.20	42.26	39.61	40.89	40.89	-2.11%	11,785,560
Jul 28, 2026	42.90	43.91	41.38	41.77	41.77	-4.42%	7,901,597
Jul 27, 2026	41.99	43.85	41.22	43.70	43.70	4.27%	8,336,071
Jul 24, 2026	42.76	43.56	41.70	41.91	41.91	-4.16%	8,935,856
Jul 23, 2026	44.60	45.48	43.25	43.73	43.73	-2.04%	10,070,339
Jul 22, 2026	46.08	47.18	44.64	44.64	44.64	-5.06%	15,754,966
Jul 21, 2026	44.64	47.29	40.56	47.02	47.02	7.99%	18,731,718
Jul 20, 2026	48.38	49.40	42.60	43.54	43.54	-8.80%	19,197,306
Jul 17, 2026	50.13	51.65	47.53	47.74	47.74	0.36%	21,323,262
Jul 16, 2026	49.90	51.20	46.94	47.57	47.57	-6.06%	11,793,470
Jul 15, 2026	52.00	52.99	49.49	50.64	50.64	-2.43%	10,901,960
Jul 14, 2026	50.87	52.25	48.91	51.90	51.90	3.74%	11,739,328
Jul 13, 2026	53.99	54.51	49.49	50.03	50.03	-8.34%	14,629,499
Jul 10, 2026	56.10	59.63	54.58	54.58	54.58	-2.47%	17,047,483
Jul 9, 2026	54.80	56.30	52.88	56.05	55.97	3.22%	15,604,228
Jul 8, 2026	58.70	59.50	53.80	54.30	54.22	-7.16%	18,596,784
Jul 7, 2026	62.21	63.88	57.50	58.49	58.40	-5.20%	21,503,868
Jul 6, 2026	71.00	71.00	61.61	61.70	61.61	-13.60%	34,798,010
Jul 3, 2026	66.22	73.98	66.22	71.41	71.30	9.02%	36,302,921
Jul 2, 2026	65.16	69.12	62.58	65.50	65.40	-2.47%	21,214,466
Jul 1, 2026	66.00	69.12	65.01	67.16	67.06	1.45%	23,315,198
Jun 30, 2026	61.26	66.55	60.00	66.20	66.10	9.42%	23,821,782
Jun 29, 2026	65.55	67.96	58.20	60.50	60.41	-8.17%	26,019,112
Jun 26, 2026	64.00	68.12	62.57	65.88	65.78	1.35%	23,946,333
Jun 25, 2026	65.70	68.17	63.70	65.00	64.90	-1.93%	22,202,953
Jun 24, 2026	65.18	66.88	63.23	66.28	66.18	1.44%	18,742,799
Jun 23, 2026	67.47	67.50	64.40	65.34	65.24	-4.21%	18,851,318
Jun 22, 2026	69.09	69.88	65.11	68.21	68.11	-1.27%	30,440,910
Jun 18, 2026	61.51	69.58	61.16	69.09	68.99	14.10%	34,120,040
Jun 17, 2026	58.99	61.00	58.10	60.55	60.46	0.88%	18,025,100
Jun 16, 2026	59.23	61.19	58.87	60.02	59.93	1.56%	18,380,560
Jun 15, 2026	57.30	59.99	57.00	59.10	59.01	4.23%	15,440,990