SHA:688432 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	46.00	50.91	45.55	48.03	48.03	-2.93%	91,918,529
Aug 18, 2026	43.62	49.90	43.62	49.48	49.48	13.43%	89,359,192
Aug 17, 2026	41.06	45.00	40.23	43.62	43.62	6.39%	75,975,284
Aug 14, 2026	40.50	41.87	39.68	41.00	41.00	4.14%	63,577,655
Aug 13, 2026	41.79	43.00	39.03	39.37	39.37	-3.27%	67,141,107
Aug 12, 2026	40.54	41.27	39.50	40.70	40.70	1.24%	56,492,056
Aug 11, 2026	40.32	43.23	39.50	40.20	40.20	-3.69%	77,328,199
Aug 10, 2026	39.18	42.95	38.75	41.74	41.74	7.22%	79,271,218
Aug 7, 2026	37.86	39.50	37.11	38.93	38.93	2.85%	86,144,901
Aug 6, 2026	31.35	38.70	31.35	37.85	37.85	14.80%	94,354,886
Aug 5, 2026	27.95	33.64	27.73	32.97	32.97	17.62%	83,948,594
Aug 4, 2026	26.91	28.51	26.16	28.03	28.03	5.06%	49,944,632
Aug 3, 2026	28.59	29.04	26.05	26.68	26.68	-8.57%	56,773,602
Jul 31, 2026	32.00	32.80	29.01	29.18	29.18	1.04%	66,050,565
Jul 30, 2026	35.66	36.30	28.86	28.88	28.88	-19.93%	70,942,897
Jul 29, 2026	39.02	39.66	34.30	36.07	36.07	-9.80%	64,551,193
Jul 28, 2026	38.59	42.42	38.50	39.99	39.99	-	61,967,241
Jul 27, 2026	35.00	40.93	35.00	39.99	39.99	8.61%	58,977,983
Jul 24, 2026	40.00	40.98	36.80	36.82	36.82	-9.87%	54,396,073
Jul 23, 2026	43.33	44.35	39.30	40.85	40.85	-5.68%	45,788,422
Jul 22, 2026	43.33	46.32	43.00	43.31	43.31	-6.88%	59,996,393
Jul 21, 2026	40.30	47.16	33.82	46.51	46.51	10.03%	76,678,691
Jul 20, 2026	40.00	44.44	38.91	42.27	42.27	8.72%	63,622,424
Jul 17, 2026	36.50	40.99	34.10	38.88	38.88	5.19%	62,011,296
Jul 16, 2026	39.65	41.37	36.60	36.96	36.96	-10.85%	47,086,938
Jul 15, 2026	47.18	47.37	41.46	41.46	41.46	-14.30%	45,558,555
Jul 14, 2026	49.00	49.00	41.11	48.38	48.38	-1.47%	59,404,100
Jul 13, 2026	51.50	55.41	46.71	49.10	49.10	-13.25%	65,686,947
Jul 10, 2026	52.31	60.78	50.02	56.60	56.60	5.26%	83,542,509
Jul 9, 2026	45.93	53.77	44.82	53.77	53.77	20.00%	84,423,456
Jul 8, 2026	47.86	50.10	44.30	44.81	44.81	-2.88%	89,427,607
Jul 7, 2026	38.98	46.14	38.13	46.14	46.14	20.00%	76,565,979
Jul 6, 2026	42.70	43.42	37.57	38.45	38.45	-8.86%	65,133,338
Jul 3, 2026	44.50	45.77	39.01	42.19	42.19	-8.10%	82,829,791
Jul 2, 2026	41.33	48.79	37.50	45.91	45.91	0.24%	85,726,425
Jul 1, 2026	39.00	46.30	38.52	45.80	45.80	14.59%	84,518,544
Jun 30, 2026	38.50	41.21	37.00	39.97	39.97	7.79%	96,120,508
Jun 29, 2026	32.50	37.08	31.53	37.08	37.08	20.00%	94,473,579
Jun 26, 2026	25.02	30.90	24.77	30.90	30.90	20.00%	73,950,808
Jun 25, 2026	24.48	25.88	23.77	25.75	25.75	7.16%	50,732,643
Jun 24, 2026	24.03	24.45	23.27	24.03	24.03	-0.72%	35,000,140
Jun 23, 2026	24.70	25.15	23.50	24.26	24.21	-4.26%	39,212,389
Jun 22, 2026	25.80	25.80	24.36	25.34	25.28	-0.39%	48,301,605
Jun 18, 2026	25.90	26.99	25.30	25.44	25.38	-3.12%	54,920,670
Jun 17, 2026	24.93	27.16	24.63	26.26	26.20	2.62%	68,996,460
Jun 16, 2026	24.70	26.18	24.35	25.59	25.53	1.87%	68,638,320
Jun 15, 2026	20.61	25.20	19.67	25.12	25.06	19.62%	79,571,310
Jun 12, 2026	24.00	24.10	20.34	21.00	20.95	-9.40%	66,626,660
Jun 11, 2026	22.80	24.45	22.58	23.18	23.13	-2.89%	53,767,760
Jun 10, 2026	22.48	24.94	22.37	23.87	23.82	5.15%	67,190,730