SHA:688439 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	38.62	39.25	38.28	38.38	38.38	-0.88%	2,053,555
Aug 20, 2026	38.46	38.99	38.05	38.72	38.72	1.31%	1,352,273
Aug 19, 2026	39.25	39.46	37.70	38.22	38.22	-3.17%	3,187,696
Aug 18, 2026	40.10	40.10	39.17	39.47	39.47	-1.45%	1,846,832
Aug 17, 2026	39.36	40.15	39.10	40.05	40.05	1.68%	1,503,524
Aug 14, 2026	39.64	39.93	39.20	39.39	39.39	-0.53%	1,136,769
Aug 13, 2026	40.11	40.25	39.60	39.60	39.60	-0.98%	1,664,184
Aug 12, 2026	39.66	40.06	39.50	39.99	39.99	0.71%	1,369,897
Aug 11, 2026	40.12	40.20	39.43	39.71	39.71	-1.71%	1,942,836
Aug 10, 2026	40.88	41.00	40.04	40.40	40.40	1.46%	2,153,483
Aug 7, 2026	39.82	40.00	39.08	39.82	39.82	0.13%	1,777,163
Aug 6, 2026	40.19	40.32	39.35	39.77	39.77	-1.80%	2,204,642
Aug 5, 2026	39.93	40.64	39.85	40.50	40.50	1.17%	1,730,772
Aug 4, 2026	40.09	40.29	39.89	40.03	40.03	0.18%	1,449,969
Aug 3, 2026	39.02	40.07	39.01	39.96	39.96	1.47%	1,462,149
Jul 31, 2026	39.35	39.97	39.31	39.38	39.38	2.07%	2,350,098
Jul 30, 2026	38.40	38.99	37.97	38.58	38.58	-0.52%	1,779,567
Jul 29, 2026	37.49	39.08	37.49	38.78	38.78	3.44%	2,173,441
Jul 28, 2026	37.30	38.00	37.26	37.49	37.49	-1.32%	1,377,460
Jul 27, 2026	36.80	38.10	36.80	37.99	37.99	2.29%	1,632,659
Jul 24, 2026	37.43	38.04	37.11	37.14	37.14	-2.13%	1,558,769
Jul 23, 2026	37.80	38.29	37.15	37.95	37.95	0.32%	1,909,280
Jul 22, 2026	38.94	39.19	37.60	37.83	37.83	-3.76%	2,511,732
Jul 21, 2026	38.01	39.38	36.97	39.31	39.31	3.75%	3,224,047
Jul 20, 2026	39.73	40.14	37.05	37.89	37.89	-4.27%	3,734,574
Jul 17, 2026	41.66	42.38	39.58	39.58	39.58	-5.76%	3,189,314
Jul 16, 2026	41.70	42.47	41.55	42.00	42.00	-	1,721,672
Jul 15, 2026	42.43	42.60	41.61	42.00	42.00	-1.08%	2,121,336
Jul 14, 2026	43.02	43.88	41.86	42.46	42.46	-2.19%	3,006,047
Jul 13, 2026	46.41	46.46	43.27	43.41	43.41	-6.54%	3,654,890
Jul 10, 2026	46.77	48.82	46.41	46.45	46.45	-0.71%	4,489,550
Jul 9, 2026	45.28	46.86	44.65	46.78	46.78	4.37%	3,483,183
Jul 8, 2026	45.06	45.40	43.88	44.82	44.82	0.04%	1,926,960
Jul 7, 2026	45.80	45.80	44.41	44.80	44.80	-2.99%	1,963,460
Jul 6, 2026	46.30	46.85	44.68	46.18	46.18	0.02%	2,794,620
Jul 3, 2026	45.85	46.65	45.36	46.17	46.17	0.68%	2,580,162
Jul 2, 2026	46.90	48.34	45.75	45.86	45.86	-4.42%	3,183,527
Jul 1, 2026	46.00	48.23	46.00	47.98	47.98	3.85%	4,206,505
Jun 30, 2026	42.50	46.39	42.50	46.20	46.20	8.15%	4,443,129
Jun 29, 2026	43.01	43.39	41.56	42.89	42.72	-1.22%	3,413,725
Jun 26, 2026	44.41	44.49	43.39	43.42	43.25	-3.25%	2,687,230
Jun 25, 2026	44.95	45.98	44.36	44.88	44.70	0.58%	3,177,001
Jun 24, 2026	44.20	44.95	43.61	44.62	44.44	0.16%	2,596,665
Jun 23, 2026	44.54	45.80	44.19	44.55	44.37	-1.02%	2,665,638
Jun 22, 2026	45.47	45.69	43.51	45.01	44.83	-1.08%	3,603,601
Jun 18, 2026	45.26	45.80	44.90	45.50	45.32	0.31%	2,707,295
Jun 17, 2026	45.08	45.76	44.91	45.36	45.18	-0.72%	2,545,544
Jun 16, 2026	44.70	46.20	44.38	45.69	45.51	1.87%	3,275,381
Jun 15, 2026	44.25	44.86	43.52	44.85	44.67	2.66%	2,549,240
Jun 12, 2026	44.00	44.90	43.40	43.69	43.52	0.48%	3,093,555