SHA:688478 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	49.41	49.89	46.60	48.05	48.05	-3.82%	4,902,478
Aug 21, 2026	49.36	52.88	49.02	49.96	49.96	0.52%	5,741,477
Aug 20, 2026	51.25	51.78	48.67	49.70	49.70	-0.08%	5,567,091
Aug 19, 2026	54.01	54.86	49.10	49.74	49.74	-10.44%	8,118,098
Aug 18, 2026	53.73	57.20	53.29	55.54	55.54	3.37%	8,191,432
Aug 17, 2026	49.98	53.94	49.98	53.73	53.73	7.20%	7,377,182
Aug 14, 2026	51.82	52.50	49.41	50.12	50.12	-1.86%	7,135,080
Aug 13, 2026	50.12	55.78	49.64	51.07	51.07	2.96%	9,219,811
Aug 12, 2026	47.01	50.60	47.01	49.60	49.60	4.93%	6,016,785
Aug 11, 2026	47.00	49.33	46.69	47.27	47.27	-3.14%	5,704,715
Aug 10, 2026	50.00	52.89	47.11	48.80	48.80	-0.29%	6,751,629
Aug 7, 2026	47.70	49.86	45.79	48.94	48.94	5.20%	8,129,846
Aug 6, 2026	43.53	46.90	43.53	46.52	46.52	3.79%	5,855,521
Aug 5, 2026	41.05	47.30	41.05	44.82	44.82	8.52%	6,884,718
Aug 4, 2026	39.14	41.65	37.88	41.30	41.30	7.38%	3,972,327
Aug 3, 2026	40.11	41.19	38.06	38.46	38.46	-5.48%	5,174,730
Jul 31, 2026	42.00	43.86	40.60	40.69	40.69	4.47%	5,465,441
Jul 30, 2026	42.69	43.14	37.76	38.95	38.95	-9.94%	5,672,067
Jul 29, 2026	42.08	43.28	38.17	43.25	43.25	3.37%	6,414,902
Jul 28, 2026	45.20	45.83	41.45	41.84	41.84	-7.64%	4,092,574
Jul 27, 2026	43.90	45.39	41.08	45.30	45.30	3.66%	4,423,922
Jul 24, 2026	43.42	45.51	42.80	43.70	43.70	-1.11%	4,693,371
Jul 23, 2026	44.59	47.10	43.60	44.19	44.19	-2.88%	4,711,589
Jul 22, 2026	46.74	48.44	44.68	45.50	45.50	-3.76%	7,624,794
Jul 21, 2026	43.68	47.88	36.38	47.28	47.28	10.42%	10,095,829
Jul 20, 2026	48.10	50.65	41.18	42.82	42.82	-8.35%	6,786,624
Jul 17, 2026	53.87	55.30	46.35	46.72	46.72	-14.07%	5,224,528
Jul 16, 2026	57.97	58.97	52.84	54.37	54.37	-6.61%	4,301,113
Jul 15, 2026	63.80	64.25	57.55	58.22	58.22	-5.41%	3,909,246
Jul 14, 2026	61.65	63.80	57.38	61.55	61.55	-0.18%	4,623,181
Jul 13, 2026	64.75	68.43	61.28	61.66	61.66	-7.42%	5,629,603
Jul 10, 2026	72.80	75.00	66.33	66.60	66.60	-8.38%	6,161,673
Jul 9, 2026	69.90	73.24	68.08	72.69	72.69	7.37%	6,060,840
Jul 8, 2026	68.59	71.88	63.00	67.70	67.70	-1.30%	5,615,412
Jul 7, 2026	68.00	70.32	66.80	68.59	68.59	-0.09%	5,619,199
Jul 6, 2026	72.86	73.24	67.25	68.65	68.65	-4.65%	5,853,585
Jul 3, 2026	77.35	79.48	71.99	72.00	72.00	-7.98%	7,559,562
Jul 2, 2026	77.00	82.80	75.08	78.24	78.24	-5.71%	6,918,281
Jul 1, 2026	85.80	94.30	81.00	82.98	82.98	-6.29%	10,515,236
Jun 30, 2026	82.28	89.89	80.03	88.55	88.55	5.61%	10,741,303
Jun 29, 2026	81.97	85.78	74.00	83.85	83.85	2.34%	9,523,950
Jun 26, 2026	85.00	86.80	80.18	81.93	81.93	-5.61%	8,011,596
Jun 25, 2026	87.07	88.82	81.16	86.80	86.80	-2.55%	11,997,917
Jun 24, 2026	86.86	91.98	85.02	89.07	89.07	1.45%	11,765,058
Jun 23, 2026	88.30	91.88	83.00	87.80	87.80	-5.27%	13,960,129
Jun 22, 2026	88.00	93.72	83.00	92.68	92.68	15.22%	17,998,304
Jun 18, 2026	72.00	80.44	72.00	80.44	80.44	20.01%	5,565,633
Jun 17, 2026	62.00	67.28	61.59	67.03	67.03	5.66%	10,687,170
Jun 16, 2026	63.32	65.68	60.00	63.44	63.44	-0.69%	10,481,420
Jun 15, 2026	57.80	65.49	56.96	63.88	63.88	10.52%	10,365,780