SHA:688449 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	60.20	60.79	57.52	59.60	59.60	-2.50%	6,210,012
Sep 10, 2026	60.91	62.15	60.60	61.13	61.13	-0.52%	4,732,919
Sep 9, 2026	63.00	63.77	61.06	61.45	61.45	-0.76%	4,833,228
Sep 8, 2026	62.31	64.20	61.23	61.92	61.92	-1.15%	6,266,637
Sep 7, 2026	62.00	63.28	61.51	62.64	62.64	2.69%	7,381,406
Sep 4, 2026	65.75	66.05	59.23	61.00	61.00	-6.47%	9,182,853
Sep 3, 2026	63.99	66.40	62.18	65.22	65.22	2.95%	8,538,204
Sep 2, 2026	63.99	64.78	62.91	63.35	63.35	-2.66%	5,950,330
Sep 1, 2026	68.42	68.81	64.85	65.08	65.08	-5.42%	8,998,606
Aug 31, 2026	63.28	69.69	62.82	68.81	68.81	6.12%	11,714,990
Aug 28, 2026	68.43	68.76	64.82	64.84	64.84	-5.45%	10,040,659
Aug 27, 2026	64.04	69.55	62.89	68.58	68.58	8.26%	12,396,160
Aug 26, 2026	68.00	68.86	63.25	63.35	63.35	-4.95%	10,700,824
Aug 25, 2026	65.00	68.29	63.79	66.65	66.65	0.92%	9,260,936
Aug 24, 2026	69.55	70.32	64.83	66.04	66.04	-3.10%	10,590,364
Aug 21, 2026	67.89	69.91	67.00	68.15	68.15	-0.07%	8,765,758
Aug 20, 2026	68.70	70.77	66.69	68.20	68.20	1.25%	10,046,701
Aug 19, 2026	68.41	71.35	67.00	67.36	67.36	-5.17%	14,962,418
Aug 18, 2026	70.88	73.23	69.52	71.03	71.03	0.21%	16,619,541
Aug 17, 2026	69.65	72.85	68.99	70.88	70.88	1.77%	18,585,451
Aug 14, 2026	66.04	70.36	65.31	69.65	69.65	11.26%	20,316,669
Aug 13, 2026	64.01	66.33	62.50	62.60	62.60	0.24%	12,737,592
Aug 12, 2026	63.40	63.70	61.93	62.45	62.45	-1.85%	11,288,628
Aug 11, 2026	57.28	66.00	56.80	63.63	63.63	9.99%	16,808,131
Aug 10, 2026	60.00	60.16	56.50	57.85	57.85	-2.84%	9,762,091
Aug 7, 2026	56.38	60.50	55.80	59.54	59.54	5.16%	10,719,613
Aug 6, 2026	55.44	57.89	54.80	56.62	56.62	-1.41%	9,395,172
Aug 5, 2026	53.15	58.49	53.02	57.43	57.43	8.15%	11,255,014
Aug 4, 2026	49.00	53.44	48.70	53.10	53.10	8.46%	10,024,003
Aug 3, 2026	52.08	52.76	48.53	48.96	48.96	-6.65%	10,175,983
Jul 31, 2026	53.50	56.18	51.78	52.45	52.45	7.79%	13,065,835
Jul 30, 2026	51.51	52.15	47.75	48.66	48.66	-6.35%	8,581,010
Jul 29, 2026	52.50	52.78	48.88	51.96	51.96	-0.61%	9,806,050
Jul 28, 2026	55.00	55.98	52.00	52.28	52.28	-7.22%	8,102,262
Jul 27, 2026	54.58	56.50	52.35	56.35	56.35	3.34%	7,926,339
Jul 24, 2026	54.60	56.28	53.55	54.53	54.53	-1.25%	7,978,805
Jul 23, 2026	57.20	57.75	54.15	55.22	55.22	-2.58%	7,843,484
Jul 22, 2026	57.60	59.74	56.13	56.68	56.68	-2.88%	10,150,242
Jul 21, 2026	53.01	58.59	50.80	58.36	58.36	10.09%	15,202,093
Jul 20, 2026	60.00	60.36	50.03	53.01	53.01	-8.26%	14,559,461
Jul 17, 2026	63.72	64.93	57.11	57.78	57.78	-10.28%	13,452,968
Jul 16, 2026	68.50	70.49	63.76	64.40	64.40	-9.28%	14,934,266
Jul 15, 2026	75.19	78.00	70.79	70.99	70.99	1.85%	18,652,463
Jul 14, 2026	71.00	72.18	66.36	69.70	69.70	-0.85%	10,313,970
Jul 13, 2026	76.50	78.88	69.80	70.30	70.30	-9.87%	13,995,284
Jul 10, 2026	83.90	88.77	77.81	78.00	78.00	-4.76%	15,272,841
Jul 9, 2026	76.89	82.00	75.50	81.90	81.90	9.71%	13,024,225
Jul 8, 2026	74.94	78.69	71.40	74.65	74.65	-0.19%	12,001,771
Jul 7, 2026	76.10	78.45	73.49	74.79	74.79	-2.49%	10,551,571
Jul 6, 2026	81.93	82.22	72.00	76.70	76.70	-4.52%	16,870,761