SHA:688511 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	23.45	24.02	23.10	23.91	23.91	2.31%	1,599,954
Sep 2, 2026	22.60	23.50	22.45	23.37	23.37	2.50%	1,736,129
Sep 1, 2026	22.65	22.99	22.15	22.80	22.80	0.93%	1,682,511
Aug 31, 2026	22.21	22.68	21.99	22.59	22.59	0.80%	1,359,789
Aug 28, 2026	23.18	23.23	22.40	22.41	22.41	-1.32%	1,811,968
Aug 27, 2026	21.02	23.50	20.86	22.71	22.71	8.09%	3,541,162
Aug 26, 2026	21.36	21.39	20.41	21.01	21.01	-1.13%	1,395,726
Aug 25, 2026	21.00	21.39	20.29	21.25	21.25	1.67%	1,264,051
Aug 24, 2026	22.25	22.25	20.57	20.90	20.90	-5.43%	1,577,388
Aug 21, 2026	21.31	22.11	21.10	22.10	22.10	2.65%	1,730,123
Aug 20, 2026	21.58	22.14	21.35	21.53	21.53	0.37%	1,619,486
Aug 19, 2026	22.93	22.93	21.22	21.45	21.45	-7.14%	1,937,391
Aug 18, 2026	23.30	23.34	22.80	23.10	23.10	-0.47%	1,538,817
Aug 17, 2026	23.69	23.69	22.96	23.21	23.21	-0.90%	1,372,708
Aug 14, 2026	23.00	23.80	22.80	23.42	23.42	1.69%	1,322,423
Aug 13, 2026	23.09	24.37	22.89	23.03	23.03	0.26%	2,100,308
Aug 12, 2026	22.59	23.40	22.59	22.97	22.97	1.37%	988,308
Aug 11, 2026	22.65	23.01	22.30	22.66	22.66	-0.44%	1,041,441
Aug 10, 2026	23.40	23.40	22.38	22.76	22.76	-1.34%	1,460,356
Aug 7, 2026	21.89	23.48	21.85	23.07	23.07	2.90%	1,923,512
Aug 6, 2026	21.82	22.88	21.50	22.42	22.42	2.66%	1,961,952
Aug 5, 2026	21.03	22.32	20.50	21.84	21.84	4.00%	2,025,318
Aug 4, 2026	20.25	21.15	20.25	21.00	21.00	3.70%	1,570,015
Aug 3, 2026	20.30	21.15	20.11	20.25	20.25	-1.46%	1,529,777
Jul 31, 2026	19.87	21.13	19.87	20.55	20.55	6.53%	2,022,909
Jul 30, 2026	20.08	20.16	18.50	19.29	19.29	-3.74%	1,667,338
Jul 29, 2026	19.94	20.08	19.25	20.04	20.04	0.91%	1,514,006
Jul 28, 2026	20.88	21.30	19.63	19.86	19.86	-7.15%	2,013,508
Jul 27, 2026	20.11	21.39	19.70	21.39	21.39	6.31%	1,898,931
Jul 24, 2026	20.30	21.08	20.00	20.12	20.12	-2.90%	2,942,190
Jul 23, 2026	18.81	21.20	18.81	20.72	20.72	9.05%	3,486,658
Jul 22, 2026	19.28	19.82	18.53	19.00	19.00	-0.78%	3,451,724
Jul 21, 2026	18.47	19.38	16.53	19.15	19.15	7.16%	3,890,550
Jul 20, 2026	22.31	22.40	17.72	17.87	17.87	-19.14%	5,131,505
Jul 17, 2026	25.60	25.60	22.00	22.10	22.10	-10.34%	3,786,865
Jul 16, 2026	26.03	26.40	24.50	24.65	24.65	-6.52%	2,624,103
Jul 15, 2026	28.43	28.43	26.37	26.37	26.37	-3.58%	2,057,573
Jul 14, 2026	27.05	27.76	25.77	27.35	27.35	2.05%	2,619,883
Jul 13, 2026	29.47	29.83	26.77	26.80	26.80	-11.78%	4,315,530
Jul 10, 2026	27.89	31.80	27.50	30.38	30.38	10.15%	4,451,844
Jul 9, 2026	28.00	28.20	26.37	27.58	27.58	0.66%	2,044,471
Jul 8, 2026	28.90	29.03	27.35	27.40	27.40	-4.60%	2,242,027
Jul 7, 2026	29.13	29.96	28.38	28.72	28.72	-0.97%	2,349,472
Jul 6, 2026	31.26	31.99	28.78	29.00	29.00	-7.23%	4,117,771
Jul 3, 2026	31.21	32.33	30.55	31.26	31.26	0.84%	2,906,160
Jul 2, 2026	31.50	33.10	30.77	31.00	31.00	-2.61%	4,577,031
Jul 1, 2026	30.35	31.83	29.65	31.83	31.83	5.36%	3,830,830
Jun 30, 2026	28.60	30.48	27.90	30.21	30.21	7.70%	3,268,583
Jun 29, 2026	28.99	29.18	27.56	28.05	28.05	-3.48%	3,607,015
Jun 26, 2026	31.57	31.57	28.94	29.06	29.06	-8.04%	3,794,183