SHA:688420 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	22.05	22.70	21.86	22.57	22.57	2.36%	562,429
Aug 24, 2026	22.33	22.33	21.77	22.05	22.05	-1.74%	525,513
Aug 21, 2026	22.07	22.59	21.71	22.44	22.44	0.45%	608,046
Aug 20, 2026	21.75	22.49	21.75	22.34	22.34	2.52%	679,608
Aug 19, 2026	22.30	22.48	21.65	21.79	21.79	-3.11%	587,079
Aug 18, 2026	22.65	22.65	22.01	22.49	22.49	-0.49%	505,755
Aug 17, 2026	21.82	22.63	21.82	22.60	22.60	3.57%	610,486
Aug 14, 2026	21.71	22.16	21.57	21.82	21.82	-0.05%	455,877
Aug 13, 2026	22.18	22.23	21.78	21.83	21.83	-1.31%	351,881
Aug 12, 2026	22.00	22.28	21.56	22.12	22.12	0.59%	448,015
Aug 11, 2026	22.48	22.50	21.93	21.99	21.99	-1.83%	638,475
Aug 10, 2026	21.90	22.44	21.56	22.40	22.40	2.42%	572,662
Aug 7, 2026	21.52	21.87	21.20	21.87	21.87	1.63%	449,426
Aug 6, 2026	21.27	21.74	21.17	21.52	21.52	0.14%	370,438
Aug 5, 2026	21.40	21.84	21.30	21.49	21.49	-0.51%	467,975
Aug 4, 2026	21.24	21.67	21.12	21.60	21.60	2.32%	541,903
Aug 3, 2026	19.76	21.28	19.76	21.11	21.11	5.02%	863,419
Jul 31, 2026	19.56	20.22	19.56	20.10	20.10	2.81%	479,378
Jul 30, 2026	19.78	20.11	19.41	19.55	19.55	-1.16%	522,857
Jul 29, 2026	19.48	19.90	19.47	19.78	19.78	2.17%	437,536
Jul 28, 2026	19.16	19.90	19.16	19.36	19.36	-0.10%	502,078
Jul 27, 2026	18.95	19.48	18.82	19.38	19.38	2.22%	557,402
Jul 24, 2026	19.15	19.37	18.76	18.96	18.96	-2.52%	481,491
Jul 23, 2026	18.83	19.45	18.65	19.45	19.45	3.29%	500,051
Jul 22, 2026	19.44	19.64	18.65	18.83	18.83	-3.04%	1,059,631
Jul 21, 2026	19.63	19.73	18.73	19.42	19.42	-1.47%	960,424
Jul 20, 2026	20.58	21.25	19.12	19.71	19.71	-4.23%	907,489
Jul 17, 2026	21.62	22.11	20.46	20.58	20.58	-4.85%	892,756
Jul 16, 2026	20.97	21.95	20.97	21.63	21.63	1.50%	582,405
Jul 15, 2026	20.98	21.47	20.66	21.31	21.31	2.06%	742,874
Jul 14, 2026	20.01	20.98	19.86	20.88	20.88	4.35%	765,994
Jul 13, 2026	20.66	20.92	20.01	20.01	20.01	-4.44%	641,651
Jul 10, 2026	20.35	21.33	20.10	20.94	20.94	2.90%	696,117
Jul 9, 2026	20.58	20.71	20.03	20.35	20.35	-0.63%	534,464
Jul 8, 2026	21.03	21.03	20.32	20.48	20.48	-1.21%	464,115
Jul 7, 2026	21.47	21.71	20.65	20.73	20.73	-4.29%	658,057
Jul 6, 2026	22.06	22.14	21.44	21.66	21.66	-1.55%	843,027
Jul 3, 2026	21.32	22.04	21.32	22.00	22.00	3.43%	865,199
Jul 2, 2026	21.39	22.03	21.21	21.27	21.27	-1.07%	828,639
Jul 1, 2026	21.01	21.77	20.86	21.50	21.50	2.04%	1,113,427
Jun 30, 2026	20.85	21.23	20.60	21.07	21.07	0.05%	1,152,762
Jun 29, 2026	20.85	21.13	20.55	21.06	21.06	0.91%	955,605
Jun 26, 2026	21.15	21.31	20.65	20.87	20.87	-1.04%	958,278
Jun 25, 2026	21.67	21.93	20.91	21.09	21.09	-3.39%	802,591
Jun 24, 2026	22.81	22.98	21.71	21.83	21.83	-4.30%	1,150,981
Jun 23, 2026	22.15	23.05	22.15	22.81	22.81	1.88%	895,088
Jun 22, 2026	22.57	22.57	21.58	22.39	22.39	-0.80%	1,118,804
Jun 18, 2026	22.02	22.85	21.88	22.57	22.57	1.67%	838,984
Jun 17, 2026	22.66	22.77	22.18	22.20	22.20	-2.20%	883,255
Jun 16, 2026	22.56	22.85	21.91	22.70	22.70	0.80%	992,396