SHA:688403 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	23.29	23.72	22.51	23.01	23.01	-0.39%	31,819,678
Aug 20, 2026	23.45	24.27	22.70	23.10	23.10	0.70%	43,688,407
Aug 19, 2026	24.72	25.61	22.65	22.94	22.94	-11.63%	66,453,241
Aug 18, 2026	25.86	26.80	25.20	25.96	25.96	0.04%	50,737,961
Aug 17, 2026	24.11	26.18	24.07	25.95	25.95	7.36%	69,853,978
Aug 14, 2026	24.50	24.68	23.39	24.17	24.17	0.62%	45,574,894
Aug 13, 2026	24.49	25.59	23.81	24.02	24.02	-2.28%	74,060,654
Aug 12, 2026	24.51	25.15	23.95	24.58	24.58	1.19%	44,421,177
Aug 11, 2026	24.35	24.98	23.62	24.29	24.29	-0.70%	43,923,156
Aug 10, 2026	25.30	25.58	24.01	24.46	24.46	-3.13%	53,520,818
Aug 7, 2026	23.40	25.73	23.00	25.25	25.25	7.08%	83,622,614
Aug 6, 2026	21.52	24.96	21.47	23.58	23.58	8.66%	92,355,403
Aug 5, 2026	20.05	22.20	20.05	21.70	21.70	8.50%	75,411,000
Aug 4, 2026	18.48	20.17	18.09	20.00	20.00	10.80%	60,159,980
Aug 3, 2026	19.51	19.84	17.93	18.05	18.05	-8.70%	58,301,090
Jul 31, 2026	20.85	21.54	19.75	19.77	19.77	5.84%	70,297,263
Jul 30, 2026	20.97	21.40	18.55	18.68	18.68	-11.34%	80,710,965
Jul 29, 2026	22.39	22.82	19.75	21.07	21.07	-6.02%	79,367,501
Jul 28, 2026	24.29	25.06	22.15	22.42	22.42	-10.18%	60,457,560
Jul 27, 2026	25.06	25.75	23.35	24.96	24.96	-0.36%	53,019,570
Jul 24, 2026	24.03	25.85	24.03	25.05	25.05	1.05%	63,539,588
Jul 23, 2026	27.21	27.68	24.60	24.79	24.79	-9.36%	72,856,993
Jul 22, 2026	27.40	29.35	26.90	27.35	27.35	-0.80%	95,168,748
Jul 21, 2026	24.02	27.77	21.18	27.57	27.57	17.02%	98,714,904
Jul 20, 2026	26.70	27.26	22.60	23.56	23.56	-7.43%	96,049,858
Jul 17, 2026	27.66	28.55	25.41	25.45	25.45	-7.99%	78,426,465
Jul 16, 2026	28.10	29.96	27.50	27.66	27.66	-7.40%	65,168,510
Jul 15, 2026	33.97	34.55	29.00	29.87	29.87	-8.32%	71,248,350
Jul 14, 2026	32.52	33.12	29.95	32.58	32.58	4.09%	73,967,205
Jul 13, 2026	34.66	35.80	31.10	31.30	31.30	-12.08%	82,892,877
Jul 10, 2026	39.66	40.44	35.60	35.60	35.60	-10.21%	86,566,181
Jul 9, 2026	36.96	39.74	35.93	39.65	39.65	14.43%	92,759,530
Jul 8, 2026	36.80	37.89	33.26	34.65	34.65	-5.84%	59,245,320
Jul 7, 2026	35.67	37.75	34.58	36.80	36.80	2.36%	58,156,103
Jul 6, 2026	36.57	37.87	34.17	35.95	35.95	1.81%	88,357,982
Jul 3, 2026	38.46	38.98	35.13	35.31	35.31	-9.62%	91,126,626
Jul 2, 2026	38.60	43.03	36.54	39.07	39.07	-3.17%	99,259,241
Jul 1, 2026	40.88	41.56	38.20	40.35	40.35	1.64%	92,285,596
Jun 30, 2026	39.80	40.90	38.29	39.70	39.70	-0.80%	97,258,466
Jun 29, 2026	39.60	41.00	35.10	40.02	40.02	1.83%	120,298,168
Jun 26, 2026	40.00	40.77	38.38	39.30	39.30	-4.84%	99,319,260
Jun 25, 2026	40.00	43.30	39.00	41.30	41.30	14.09%	165,270,162
Jun 24, 2026	32.00	36.20	32.00	36.20	36.20	19.99%	84,509,890
Jun 23, 2026	30.80	32.50	29.44	30.17	30.17	0.77%	82,566,002
Jun 22, 2026	30.53	31.57	28.82	29.94	29.94	-0.37%	84,497,536
Jun 18, 2026	29.88	32.10	29.41	30.05	30.05	4.27%	111,298,869
Jun 17, 2026	27.00	28.98	26.41	28.82	28.82	6.90%	89,975,777
Jun 16, 2026	27.47	28.86	26.70	26.96	26.96	0.97%	85,824,421
Jun 15, 2026	24.66	26.80	23.51	26.70	26.70	9.25%	82,924,090
Jun 12, 2026	25.95	26.35	24.25	24.44	24.44	-3.02%	95,147,330