SHA:688479 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	32.72	33.39	31.18	31.19	31.19	-4.33%	1,993,938
Aug 27, 2026	32.15	32.81	31.90	32.60	32.60	1.37%	1,448,835
Aug 26, 2026	33.77	33.77	31.61	32.16	32.16	-2.10%	2,270,251
Aug 25, 2026	32.46	33.46	31.38	32.85	32.85	1.23%	2,608,529
Aug 24, 2026	33.13	33.39	31.81	32.45	32.45	-1.87%	2,363,709
Aug 21, 2026	26.83	34.46	26.83	33.07	33.07	-1.34%	2,896,430
Aug 20, 2026	33.87	34.18	33.20	33.52	33.52	0.96%	1,494,253
Aug 19, 2026	34.98	35.20	33.10	33.20	33.20	-6.51%	2,479,122
Aug 18, 2026	34.99	36.68	34.61	35.51	35.51	3.86%	3,714,275
Aug 17, 2026	34.45	34.46	33.47	34.19	34.19	-0.90%	2,935,742
Aug 14, 2026	34.00	35.00	33.10	34.50	34.50	0.17%	2,452,705
Aug 13, 2026	35.55	36.30	34.34	34.44	34.44	-4.15%	3,285,264
Aug 12, 2026	34.50	36.18	34.20	35.93	35.93	7.70%	3,796,597
Aug 11, 2026	33.50	34.40	32.61	33.36	33.36	0.06%	2,531,824
Aug 10, 2026	33.58	34.50	32.61	33.34	33.34	-0.71%	2,676,805
Aug 7, 2026	30.50	33.74	30.50	33.58	33.58	10.39%	4,079,866
Aug 6, 2026	30.32	31.90	29.82	30.42	30.42	-0.69%	3,411,312
Aug 5, 2026	31.05	32.09	30.50	30.63	30.63	-0.52%	2,877,104
Aug 4, 2026	29.33	31.66	28.62	30.79	30.79	9.42%	4,257,010
Aug 3, 2026	26.26	28.49	25.71	28.14	28.14	8.23%	3,479,575
Jul 31, 2026	25.59	27.37	25.35	26.00	26.00	4.80%	2,736,908
Jul 30, 2026	25.87	26.70	24.81	24.81	24.81	-4.58%	1,683,728
Jul 29, 2026	27.22	27.84	25.45	26.00	26.00	-4.41%	2,135,167
Jul 28, 2026	27.71	28.68	27.09	27.20	27.20	-3.03%	1,969,544
Jul 27, 2026	26.72	28.40	26.64	28.05	28.05	3.89%	2,043,791
Jul 24, 2026	26.98	28.47	26.98	27.00	27.00	-4.69%	1,692,983
Jul 23, 2026	28.13	29.10	27.17	28.33	28.33	3.70%	2,681,475
Jul 22, 2026	29.30	30.51	27.32	27.32	27.32	-9.48%	2,806,259
Jul 21, 2026	29.11	30.20	25.50	30.18	30.18	6.27%	4,217,233
Jul 20, 2026	31.79	32.53	27.18	28.40	28.40	-6.24%	4,302,568
Jul 17, 2026	33.50	34.18	30.15	30.29	30.29	-9.56%	4,823,188
Jul 16, 2026	35.35	35.35	33.09	33.49	33.49	-5.15%	3,012,861
Jul 15, 2026	35.23	38.00	34.92	35.31	35.31	2.82%	4,179,698
Jul 14, 2026	30.33	34.67	30.33	34.34	34.34	14.62%	6,621,267
Jul 13, 2026	37.09	37.09	29.42	29.96	29.96	-18.52%	8,072,336
Jul 10, 2026	36.86	37.75	36.36	36.77	36.77	0.16%	2,505,175
Jul 9, 2026	36.50	37.46	35.64	36.71	36.71	-0.54%	2,009,345
Jul 8, 2026	38.99	39.50	36.70	36.91	36.91	-5.33%	2,646,351
Jul 7, 2026	38.15	39.92	37.31	38.99	38.99	1.91%	3,334,184
Jul 6, 2026	36.42	38.53	35.98	38.26	38.26	4.97%	2,718,979
Jul 3, 2026	37.63	37.87	36.43	36.45	36.45	-0.87%	2,021,213
Jul 2, 2026	38.25	38.39	36.50	36.77	36.77	-3.97%	2,504,669
Jul 1, 2026	37.98	39.09	37.18	38.29	38.29	0.84%	3,195,884
Jun 30, 2026	37.88	38.25	35.80	37.97	37.97	1.61%	3,245,803
Jun 29, 2026	36.50	38.58	35.52	37.37	37.37	3.60%	4,309,232
Jun 26, 2026	37.49	37.59	35.24	36.07	36.07	-2.72%	2,616,453
Jun 25, 2026	37.00	37.87	36.49	37.08	37.08	0.24%	2,375,246
Jun 24, 2026	36.88	37.84	36.00	36.99	36.99	-0.64%	3,145,133
Jun 23, 2026	38.00	39.46	35.68	37.23	37.23	-4.00%	6,311,784
Jun 22, 2026	38.26	39.18	37.44	38.78	38.78	3.39%	4,456,050