SHA:688400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	44.90	45.13	42.81	44.08	44.08	-3.06%	9,822,653
Sep 10, 2026	46.69	46.95	45.10	45.47	45.47	-3.56%	9,145,197
Sep 9, 2026	48.58	48.99	46.94	47.15	47.15	-0.11%	12,497,008
Sep 8, 2026	45.08	49.40	45.01	47.20	47.20	4.56%	19,609,637
Sep 7, 2026	44.02	45.47	42.44	45.14	45.14	1.76%	15,086,244
Sep 4, 2026	46.48	47.60	43.86	44.36	44.36	-4.04%	10,679,763
Sep 3, 2026	45.35	46.90	45.31	46.23	46.23	3.08%	8,582,508
Sep 2, 2026	44.74	45.30	44.40	44.85	44.85	-1.75%	6,603,871
Sep 1, 2026	48.48	48.68	45.62	45.65	45.65	-5.82%	11,715,162
Aug 31, 2026	46.61	48.50	46.22	48.47	48.47	0.77%	11,235,431
Aug 28, 2026	47.54	49.35	47.21	48.10	48.10	1.80%	13,533,899
Aug 27, 2026	45.80	47.94	45.29	47.25	47.25	3.89%	8,408,324
Aug 26, 2026	46.21	46.58	44.63	45.48	45.48	-1.49%	6,735,852
Aug 25, 2026	45.37	46.79	44.51	46.17	46.17	0.59%	6,241,402
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%	12,275,762
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%	10,135,968
Aug 13, 2026	49.49	51.35	48.35	48.40	48.40	-1.37%	14,985,918
Aug 12, 2026	48.08	50.15	47.55	49.07	49.07	2.21%	11,954,235
Aug 11, 2026	46.70	48.86	46.48	48.01	48.01	1.72%	12,022,392
Aug 10, 2026	49.00	49.06	46.26	47.20	47.20	-3.79%	12,975,644
Aug 7, 2026	46.76	49.30	46.50	49.06	49.06	4.65%	16,078,686
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%	11,793,471
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