SHA:688401 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	72.11	73.40	68.28	68.75	68.75	-8.24%	7,522,684
Aug 18, 2026	73.79	75.69	72.00	74.92	74.92	0.56%	6,165,043
Aug 17, 2026	71.99	74.86	71.41	74.50	74.50	3.20%	6,890,596
Aug 14, 2026	68.95	72.20	68.49	72.19	72.19	5.90%	6,688,158
Aug 13, 2026	72.00	72.20	68.11	68.17	68.17	-3.86%	4,733,139
Aug 12, 2026	70.90	72.36	70.27	70.91	70.91	1.62%	4,698,743
Aug 11, 2026	69.00	72.90	67.81	69.78	69.78	-0.13%	5,379,064
Aug 10, 2026	70.72	70.79	68.10	69.87	69.87	-0.72%	4,619,407
Aug 7, 2026	68.99	70.96	68.48	70.38	70.38	1.78%	5,762,570
Aug 6, 2026	66.60	69.88	66.00	69.15	69.15	1.87%	5,963,616
Aug 5, 2026	65.03	68.66	65.01	67.88	67.88	3.40%	7,293,258
Aug 4, 2026	60.01	66.44	59.82	65.65	65.65	10.48%	7,502,998
Aug 3, 2026	59.71	61.45	59.11	59.42	59.42	-1.67%	4,904,797
Jul 31, 2026	63.03	66.22	60.20	60.43	60.43	4.19%	7,976,123
Jul 30, 2026	61.70	62.50	58.00	58.00	58.00	-7.47%	6,434,606
Jul 29, 2026	64.50	64.72	58.70	62.68	62.68	-2.60%	8,591,491
Jul 28, 2026	65.10	70.30	63.66	64.35	64.35	-3.67%	7,373,444
Jul 27, 2026	65.78	67.53	63.50	66.80	66.80	0.81%	5,447,804
Jul 24, 2026	64.50	68.32	64.40	66.26	66.26	-0.02%	5,135,699
Jul 23, 2026	67.78	68.18	64.51	66.27	66.27	-0.73%	4,713,135
Jul 22, 2026	67.60	69.99	66.35	66.76	66.76	-2.75%	7,622,288
Jul 21, 2026	60.48	68.87	56.20	68.65	68.65	15.77%	11,796,391
Jul 20, 2026	68.00	68.58	58.11	59.30	59.30	-9.06%	9,676,390
Jul 17, 2026	70.22	71.21	65.20	65.21	65.21	-7.88%	9,474,416
Jul 16, 2026	73.00	76.66	70.10	70.79	70.79	-5.12%	7,531,758
Jul 15, 2026	85.77	86.19	74.50	74.61	74.61	-11.47%	9,712,922
Jul 14, 2026	82.39	86.60	78.00	84.28	84.28	2.18%	10,289,831
Jul 13, 2026	81.00	89.63	81.00	82.48	82.48	-1.81%	9,124,940
Jul 10, 2026	96.00	98.44	84.00	84.00	84.00	-12.49%	14,252,500
Jul 9, 2026	90.00	95.99	88.50	95.99	95.99	10.33%	12,038,080
Jul 8, 2026	86.66	91.37	79.00	87.00	87.00	1.07%	12,528,381
Jul 7, 2026	83.00	88.98	82.02	86.08	86.08	2.66%	8,414,470
Jul 6, 2026	86.10	87.98	81.10	83.85	83.85	-1.90%	8,554,041
Jul 3, 2026	89.73	92.50	85.37	85.47	85.47	-5.60%	12,079,619
Jul 2, 2026	93.60	97.38	86.21	90.54	90.54	-9.00%	13,353,750
Jul 1, 2026	95.79	103.90	94.00	99.49	99.49	3.66%	13,280,181
Jun 30, 2026	96.80	97.05	92.01	95.98	95.98	1.50%	12,986,636
Jun 29, 2026	91.78	96.50	86.60	94.56	94.56	5.50%	15,369,922
Jun 26, 2026	88.16	91.83	86.60	89.63	89.63	0.48%	14,018,732
Jun 25, 2026	86.02	90.99	83.68	89.20	89.20	5.67%	15,411,485
Jun 24, 2026	74.97	85.00	74.63	84.41	84.41	11.95%	14,039,103
Jun 23, 2026	79.80	79.80	74.36	75.40	75.40	-6.34%	9,988,177
Jun 22, 2026	82.04	83.98	78.00	80.50	80.50	-0.76%	11,190,862
Jun 18, 2026	81.97	82.66	80.30	81.12	81.12	-2.32%	9,524,888
Jun 17, 2026	77.20	85.98	77.00	83.05	83.05	4.89%	13,017,330
Jun 16, 2026	79.23	80.27	77.81	79.18	79.18	-1.06%	9,546,649
Jun 15, 2026	76.25	80.50	74.66	80.03	80.03	5.33%	8,576,914
Jun 12, 2026	83.88	85.22	75.64	75.98	75.98	-3.54%	10,977,160
Jun 11, 2026	71.63	79.79	71.45	78.77	78.77	8.29%	11,580,450
Jun 10, 2026	70.70	73.91	69.77	72.74	72.74	1.24%	7,051,818