SHA:688485 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	86.38	88.25	82.23	87.15	87.15	1.75%	6,384,638
Aug 25, 2026	80.85	88.39	78.50	85.65	85.65	5.29%	7,882,479
Aug 24, 2026	84.54	86.00	78.67	81.35	81.35	-2.13%	6,378,381
Aug 21, 2026	82.96	85.00	81.50	83.12	83.12	-1.74%	5,855,619
Aug 20, 2026	86.48	88.51	82.10	84.59	84.59	-1.64%	9,261,688
Aug 19, 2026	87.40	89.88	83.98	86.00	86.00	-4.43%	16,143,738
Aug 18, 2026	82.00	92.88	81.72	89.99	89.99	12.32%	14,568,184
Aug 17, 2026	71.20	80.50	71.20	80.12	80.12	11.12%	14,831,560
Aug 14, 2026	60.70	72.10	60.13	72.10	72.10	20.01%	18,415,258
Aug 13, 2026	65.78	66.10	59.66	60.08	60.08	-8.98%	10,127,162
Aug 12, 2026	62.76	68.49	62.76	66.01	66.01	2.34%	6,463,707
Aug 11, 2026	61.99	65.62	58.00	64.50	64.50	3.20%	6,537,178
Aug 10, 2026	61.78	64.44	60.15	62.50	62.50	1.17%	6,458,092
Aug 7, 2026	54.97	62.09	53.56	61.78	61.78	12.39%	8,228,931
Aug 6, 2026	53.00	56.70	52.13	54.97	54.97	1.80%	5,962,239
Aug 5, 2026	50.00	55.45	50.00	54.00	54.00	4.07%	5,476,104
Aug 4, 2026	47.00	53.19	47.00	51.89	51.89	11.07%	6,610,498
Aug 3, 2026	51.05	51.89	46.68	46.72	46.72	-8.39%	4,805,203
Jul 31, 2026	52.99	57.82	50.08	51.00	51.00	4.08%	5,526,862
Jul 30, 2026	51.94	52.75	48.28	49.00	49.00	-6.74%	3,705,590
Jul 29, 2026	50.94	54.50	47.97	52.54	52.54	6.81%	4,770,760
Jul 28, 2026	50.00	52.50	48.00	49.19	49.19	-3.23%	3,374,984
Jul 27, 2026	47.80	52.00	47.72	50.83	50.83	5.28%	3,812,667
Jul 24, 2026	49.19	50.20	47.68	48.28	48.28	-3.82%	3,177,602
Jul 23, 2026	44.78	53.00	42.12	50.20	50.20	12.73%	5,801,473
Jul 22, 2026	48.54	48.99	44.50	44.53	44.53	-10.00%	4,075,557
Jul 21, 2026	44.00	49.55	39.89	49.48	49.48	10.45%	5,206,808
Jul 20, 2026	48.99	49.94	41.02	44.80	44.80	-5.12%	5,464,554
Jul 17, 2026	53.58	53.58	47.06	47.22	47.22	-10.89%	5,075,671
Jul 16, 2026	55.10	57.44	52.58	52.99	52.99	-5.34%	4,436,888
Jul 15, 2026	52.98	58.88	51.48	55.98	55.98	7.20%	6,955,075
Jul 14, 2026	49.13	53.50	48.70	52.22	52.22	6.10%	4,290,168
Jul 13, 2026	50.98	52.91	49.17	49.22	49.22	-5.58%	4,415,531
Jul 10, 2026	53.00	55.24	51.95	52.13	52.13	-0.44%	4,778,441
Jul 9, 2026	51.52	52.68	48.50	52.36	52.36	3.66%	5,629,639
Jul 8, 2026	56.90	56.99	50.49	50.51	50.51	-11.35%	6,203,011
Jul 7, 2026	61.71	61.99	55.01	56.98	56.98	-7.29%	6,543,664
Jul 6, 2026	60.73	64.96	60.50	61.46	61.46	1.32%	4,726,608
Jul 3, 2026	61.62	64.36	60.20	60.66	60.66	-1.56%	3,751,626
Jul 2, 2026	63.39	66.98	61.00	61.62	61.62	-5.21%	5,241,777
Jul 1, 2026	65.27	68.88	63.31	65.01	65.01	1.48%	6,334,970
Jun 30, 2026	61.00	64.50	59.62	64.06	64.06	4.76%	5,310,072
Jun 29, 2026	62.21	63.22	58.00	61.15	61.15	-2.80%	5,410,980
Jun 26, 2026	65.80	65.99	62.00	62.91	62.91	-6.19%	5,843,507
Jun 25, 2026	70.20	71.96	66.83	67.06	67.06	-4.47%	7,318,236
Jun 24, 2026	70.00	71.00	66.81	70.20	70.20	0.30%	6,967,131
Jun 23, 2026	72.87	74.00	69.00	69.99	69.99	-3.15%	9,816,471
Jun 22, 2026	71.47	73.00	67.99	72.27	72.27	6.44%	11,873,496
Jun 18, 2026	57.88	67.90	56.71	67.90	67.90	20.01%	13,117,050
Jun 17, 2026	51.50	56.99	51.50	56.58	56.58	8.52%	8,204,979