SHA:688435 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	33.41	39.50	33.41	37.63	37.63	14.27%	11,544,110
Sep 4, 2026	30.30	35.28	30.21	32.93	32.93	12.01%	7,663,758
Sep 3, 2026	30.20	30.89	29.40	29.40	29.40	-2.33%	1,578,559
Sep 2, 2026	30.67	30.67	29.89	30.10	30.10	-2.27%	1,565,390
Sep 1, 2026	30.18	31.16	29.86	30.80	30.80	1.05%	1,843,655
Aug 31, 2026	28.88	30.69	28.84	30.48	30.48	3.01%	2,482,480
Aug 28, 2026	30.30	31.31	29.56	29.59	29.59	0.44%	2,655,469
Aug 27, 2026	29.50	29.65	29.12	29.46	29.46	-0.03%	1,325,138
Aug 26, 2026	29.92	29.92	28.80	29.47	29.47	-0.64%	1,366,349
Aug 25, 2026	28.30	29.66	28.29	29.66	29.66	-0.64%	1,850,300
Aug 24, 2026	30.64	30.65	29.49	29.85	29.85	-2.16%	1,305,623
Aug 21, 2026	30.42	30.73	29.60	30.51	30.51	0.30%	1,171,879
Aug 20, 2026	30.28	31.29	30.19	30.42	30.42	0.76%	1,368,922
Aug 19, 2026	31.70	31.85	30.12	30.19	30.19	-6.10%	1,731,108
Aug 18, 2026	32.12	32.50	30.96	32.15	32.15	0.09%	1,919,003
Aug 17, 2026	31.68	32.17	30.71	32.12	32.12	2.69%	1,702,518
Aug 14, 2026	31.41	32.23	30.70	31.28	31.28	0.45%	1,777,479
Aug 13, 2026	31.79	32.93	31.14	31.14	31.14	-3.08%	2,174,803
Aug 12, 2026	32.28	32.76	31.40	32.13	32.13	2.55%	2,145,988
Aug 11, 2026	31.68	31.76	30.70	31.33	31.33	-0.29%	1,277,244
Aug 10, 2026	31.75	32.00	30.99	31.42	31.42	0.19%	1,709,635
Aug 7, 2026	31.83	31.86	30.10	31.36	31.36	-1.35%	2,247,257
Aug 6, 2026	31.58	32.60	31.16	31.79	31.79	0.47%	2,473,942
Aug 5, 2026	31.00	32.55	31.00	31.64	31.64	1.28%	2,576,617
Aug 4, 2026	30.30	31.88	30.28	31.24	31.24	4.38%	3,063,542
Aug 3, 2026	30.23	30.40	29.42	29.93	29.93	-1.64%	3,469,800
Jul 31, 2026	27.29	31.25	27.29	30.43	30.43	12.29%	4,943,831
Jul 30, 2026	26.94	28.96	26.89	27.10	27.10	0.59%	3,129,607
Jul 29, 2026	27.01	27.50	26.31	26.94	26.94	-0.96%	2,353,582
Jul 28, 2026	25.71	28.01	25.62	27.20	27.20	4.74%	2,832,241
Jul 27, 2026	25.00	26.11	25.00	25.97	25.97	2.53%	1,634,593
Jul 24, 2026	25.85	26.18	25.30	25.33	25.33	-3.69%	1,223,740
Jul 23, 2026	26.11	26.38	25.63	26.30	26.30	0.84%	1,473,405
Jul 22, 2026	26.42	26.73	25.62	26.08	26.08	-0.95%	1,761,124
Jul 21, 2026	26.06	26.65	23.92	26.33	26.33	1.19%	2,783,534
Jul 20, 2026	26.50	27.90	25.37	26.02	26.02	-2.51%	2,705,626
Jul 17, 2026	28.74	28.99	26.37	26.69	26.69	-6.97%	2,453,688
Jul 16, 2026	28.92	29.46	28.15	28.69	28.69	-0.59%	1,318,637
Jul 15, 2026	28.12	29.43	28.12	28.86	28.86	1.73%	1,879,305
Jul 14, 2026	28.94	29.17	27.11	28.37	28.37	-	2,081,919
Jul 13, 2026	30.27	30.88	28.00	28.37	28.37	-6.21%	2,347,417
Jul 10, 2026	30.00	31.66	29.31	30.25	30.25	1.14%	2,236,703
Jul 9, 2026	29.81	30.39	28.90	29.91	29.91	0.30%	1,975,364
Jul 8, 2026	29.22	30.65	29.09	29.82	29.82	1.95%	2,277,653
Jul 7, 2026	30.02	31.38	29.06	29.25	29.25	-3.11%	2,138,260
Jul 6, 2026	30.34	31.08	29.99	30.19	30.19	-1.02%	1,743,313
Jul 3, 2026	31.59	31.74	30.44	30.50	30.50	-2.18%	1,698,368
Jul 2, 2026	31.02	32.50	31.02	31.18	31.18	-1.58%	2,184,243
Jul 1, 2026	32.23	32.63	31.40	31.68	31.68	-1.00%	2,152,177
Jun 30, 2026	30.22	32.24	29.73	32.00	32.00	5.54%	2,843,645