SHA:688448 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	64.98	66.30	63.02	64.58	64.58	0.31%	2,869,364
Aug 21, 2026	63.19	64.79	60.50	64.38	64.38	2.61%	2,975,879
Aug 20, 2026	66.00	66.00	61.50	62.74	62.74	-0.02%	2,248,192
Aug 19, 2026	62.37	64.88	61.40	62.75	62.75	-1.31%	3,634,196
Aug 18, 2026	60.00	63.90	59.20	63.58	63.58	6.32%	4,087,106
Aug 17, 2026	56.01	60.27	56.01	59.80	59.80	5.52%	3,490,241
Aug 14, 2026	56.31	56.80	54.65	56.67	56.67	2.64%	2,057,347
Aug 13, 2026	52.80	56.20	52.73	55.21	55.21	3.18%	3,001,175
Aug 12, 2026	54.00	54.33	52.58	53.51	53.51	-2.26%	2,310,894
Aug 11, 2026	53.00	55.92	51.15	54.75	54.75	5.74%	4,071,763
Aug 10, 2026	51.00	51.99	49.71	51.78	51.78	2.94%	2,453,245
Aug 7, 2026	50.59	50.98	48.90	50.30	50.30	-0.98%	1,835,475
Aug 6, 2026	48.58	51.19	48.58	50.80	50.80	3.06%	1,857,277
Aug 5, 2026	47.90	50.50	47.01	49.29	49.29	4.12%	2,497,082
Aug 4, 2026	45.01	48.28	44.76	47.34	47.34	3.07%	2,423,329
Aug 3, 2026	47.00	47.57	45.30	45.93	45.93	-2.28%	1,185,841
Jul 31, 2026	48.00	48.05	45.70	47.00	47.00	3.43%	2,140,903
Jul 30, 2026	47.47	48.26	42.45	45.44	45.44	-5.31%	3,097,642
Jul 29, 2026	48.51	50.50	45.22	47.99	47.99	-3.05%	3,470,782
Jul 28, 2026	50.88	51.84	47.35	49.50	49.50	-2.29%	3,251,815
Jul 27, 2026	45.88	50.70	45.88	50.66	50.66	8.20%	3,698,940
Jul 24, 2026	45.90	48.36	44.01	46.82	46.82	1.83%	4,273,025
Jul 23, 2026	45.55	46.88	43.62	45.98	45.98	0.94%	2,132,627
Jul 22, 2026	47.04	47.90	44.76	45.55	45.55	-3.72%	3,986,107
Jul 21, 2026	43.56	47.31	36.41	47.31	47.31	10.02%	6,475,077
Jul 20, 2026	49.00	49.85	39.50	43.00	43.00	-8.37%	6,897,067
Jul 17, 2026	53.00	53.86	46.07	46.93	46.93	-11.93%	4,402,879
Jul 16, 2026	52.00	57.26	50.60	53.29	53.29	-0.36%	4,333,258
Jul 15, 2026	51.54	53.80	49.70	53.48	53.48	2.24%	3,537,468
Jul 14, 2026	52.53	55.44	50.05	52.31	52.31	-2.93%	3,684,508
Jul 13, 2026	57.57	60.39	53.33	53.89	53.89	-10.96%	5,343,334
Jul 10, 2026	65.65	66.09	60.00	60.52	60.52	-9.05%	8,656,608
Jul 9, 2026	62.60	68.68	62.60	66.54	66.54	3.81%	9,381,525
Jul 8, 2026	60.00	66.71	59.70	64.10	64.10	11.69%	12,652,236
Jul 7, 2026	59.00	61.85	55.50	57.39	57.39	-1.27%	4,987,966
Jul 6, 2026	54.99	60.58	54.14	58.13	58.13	6.52%	4,797,886
Jul 3, 2026	58.07	58.07	54.10	54.57	54.57	-5.91%	2,901,075
Jul 2, 2026	58.00	60.57	55.15	58.00	58.00	-0.72%	3,465,796
Jul 1, 2026	63.56	66.66	57.77	58.42	58.42	-8.09%	5,440,763
Jun 30, 2026	60.93	64.32	60.05	63.56	63.56	2.30%	3,995,291
Jun 29, 2026	59.20	63.26	57.40	62.13	62.13	5.48%	5,422,072
Jun 26, 2026	54.00	61.00	53.50	58.90	58.90	9.09%	6,299,870
Jun 25, 2026	56.30	56.99	52.68	53.99	53.99	-3.64%	2,757,502
Jun 24, 2026	57.10	59.50	54.51	56.03	56.03	-2.17%	2,387,909
Jun 23, 2026	59.80	61.00	55.86	57.27	57.27	-4.23%	2,676,552
Jun 22, 2026	58.07	61.27	57.00	59.80	59.80	0.05%	4,487,958
Jun 18, 2026	54.45	61.52	54.06	59.77	59.77	9.67%	5,566,253
Jun 17, 2026	56.72	57.50	53.64	54.50	54.50	-2.68%	2,129,000
Jun 16, 2026	55.88	57.00	54.23	56.00	56.00	2.23%	1,460,986
Jun 15, 2026	52.30	54.96	51.12	54.78	54.78	5.16%	1,826,258