SHA:688488 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	16.49	17.66	16.24	16.32	16.32	0.49%	14,653,170
Aug 31, 2026	16.00	16.51	15.85	16.24	16.24	0.74%	8,725,957
Aug 28, 2026	16.00	16.55	15.96	16.12	16.12	-	6,046,981
Aug 27, 2026	16.33	16.60	15.65	16.12	16.12	-2.01%	8,620,041
Aug 26, 2026	15.78	16.50	15.72	16.45	16.45	4.25%	9,821,446
Aug 25, 2026	15.51	15.97	15.40	15.78	15.78	-0.94%	6,828,148
Aug 24, 2026	16.77	16.89	15.60	15.93	15.93	-3.40%	9,839,368
Aug 21, 2026	16.66	17.37	16.36	16.49	16.49	-3.90%	12,046,815
Aug 20, 2026	18.51	18.88	17.07	17.16	17.16	-3.87%	19,172,401
Aug 19, 2026	17.30	18.70	17.03	17.85	17.85	3.18%	15,044,906
Aug 18, 2026	17.79	17.80	17.13	17.30	17.30	-2.32%	8,575,671
Aug 17, 2026	18.03	18.03	17.11	17.71	17.71	-2.42%	11,529,540
Aug 14, 2026	17.16	18.40	16.90	18.15	18.15	5.71%	13,266,186
Aug 13, 2026	17.00	18.09	16.98	17.17	17.17	0.53%	10,882,951
Aug 12, 2026	17.40	17.60	16.95	17.08	17.08	-1.16%	8,052,397
Aug 11, 2026	17.12	18.10	17.12	17.28	17.28	-0.40%	10,109,213
Aug 10, 2026	17.55	17.90	17.17	17.35	17.35	-1.08%	11,866,718
Aug 7, 2026	16.11	17.74	16.11	17.54	17.54	8.54%	17,457,893
Aug 6, 2026	15.45	16.36	15.25	16.16	16.16	4.39%	14,312,170
Aug 5, 2026	13.89	16.28	13.89	15.48	15.48	10.73%	18,969,412
Aug 4, 2026	13.34	14.09	13.20	13.98	13.98	5.99%	9,424,051
Aug 3, 2026	13.83	14.15	12.99	13.19	13.19	-4.63%	9,627,320
Jul 31, 2026	13.79	14.40	13.50	13.83	13.83	2.22%	8,436,088
Jul 30, 2026	14.64	14.78	13.52	13.53	13.53	-8.15%	11,606,011
Jul 29, 2026	15.38	15.64	14.40	14.73	14.73	-4.84%	9,154,672
Jul 28, 2026	15.88	16.03	15.23	15.48	15.48	-2.76%	8,015,143
Jul 27, 2026	14.83	16.00	14.70	15.92	15.92	6.13%	11,279,526
Jul 24, 2026	15.88	16.04	14.95	15.00	15.00	-5.00%	10,028,251
Jul 23, 2026	15.85	16.35	15.55	15.79	15.79	-0.19%	11,077,327
Jul 22, 2026	15.49	16.70	15.31	15.82	15.82	1.35%	12,597,413
Jul 21, 2026	15.65	15.92	14.73	15.61	15.61	-2.32%	15,213,487
Jul 20, 2026	15.21	16.57	15.06	15.98	15.98	4.04%	17,149,331
Jul 17, 2026	16.60	16.86	14.82	15.36	15.36	-9.49%	19,430,384
Jul 16, 2026	16.79	17.52	16.25	16.97	16.97	-1.16%	19,468,427
Jul 15, 2026	16.01	18.58	15.62	17.17	17.17	9.22%	35,118,078
Jul 14, 2026	14.34	16.02	14.12	15.72	15.72	9.70%	16,406,667
Jul 13, 2026	14.09	14.55	13.91	14.33	14.33	0.07%	7,605,310
Jul 10, 2026	13.70	14.87	13.60	14.32	14.32	2.21%	9,065,121
Jul 9, 2026	13.92	14.50	13.77	14.01	14.01	-1.20%	7,565,186
Jul 8, 2026	14.80	15.17	14.03	14.18	14.18	-4.32%	10,100,846
Jul 7, 2026	15.27	15.71	14.72	14.82	14.82	-4.39%	12,665,094
Jul 6, 2026	14.25	16.19	14.05	15.50	15.50	9.15%	20,316,376
Jul 3, 2026	14.14	14.61	13.77	14.20	14.20	1.57%	10,860,753
Jul 2, 2026	14.00	14.68	13.86	13.98	13.98	-1.13%	13,839,264
Jul 1, 2026	12.99	14.29	12.26	14.14	14.14	10.04%	15,299,108
Jun 30, 2026	12.53	13.10	12.46	12.85	12.85	1.10%	9,971,801
Jun 29, 2026	11.66	13.27	11.50	12.71	12.71	9.66%	15,313,102
Jun 26, 2026	12.02	12.18	11.58	11.59	11.59	-4.69%	5,895,414
Jun 25, 2026	12.28	12.36	11.70	12.16	12.16	-1.94%	8,383,290
Jun 24, 2026	12.43	12.96	12.30	12.40	12.40	-0.64%	8,401,309