SHA:688513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	46.22	46.90	43.88	44.65	44.65	-4.04%	2,395,351
Sep 10, 2026	48.08	48.08	46.34	46.53	46.53	-2.25%	1,296,139
Sep 9, 2026	45.00	50.03	44.81	47.60	47.60	4.87%	3,102,316
Sep 8, 2026	46.32	46.50	44.91	45.39	45.39	-1.63%	1,804,561
Sep 7, 2026	44.50	46.80	44.10	46.14	46.14	3.69%	2,262,454
Sep 4, 2026	45.10	45.33	44.00	44.50	44.50	-1.07%	1,528,320
Sep 3, 2026	43.89	45.15	43.89	44.98	44.98	2.02%	1,348,824
Sep 2, 2026	44.56	44.96	43.92	44.09	44.09	-1.36%	1,164,662
Sep 1, 2026	43.74	44.98	43.25	44.70	44.70	1.59%	2,270,021
Aug 31, 2026	42.96	44.27	42.43	44.00	44.00	0.96%	1,623,709
Aug 28, 2026	44.13	44.47	43.41	43.58	43.58	-1.63%	1,806,240
Aug 27, 2026	43.55	44.33	43.06	44.30	44.30	0.52%	1,395,462
Aug 26, 2026	44.30	44.92	43.53	44.07	44.07	0.11%	1,553,102
Aug 25, 2026	42.96	44.25	42.15	44.02	44.02	2.59%	2,708,351
Aug 24, 2026	45.47	46.00	42.70	42.91	42.91	-5.82%	2,867,749
Aug 21, 2026	47.62	47.65	44.91	45.56	45.56	-5.28%	2,857,949
Aug 20, 2026	47.13	50.61	46.11	48.10	48.10	6.56%	5,212,850
Aug 19, 2026	46.25	47.53	44.81	45.14	45.14	-5.09%	2,773,393
Aug 18, 2026	50.02	50.02	47.34	47.56	47.56	-3.49%	3,046,570
Aug 17, 2026	49.16	49.84	47.90	49.28	49.28	-0.81%	2,218,393
Aug 14, 2026	50.12	51.49	48.90	49.68	49.68	-1.37%	2,784,428
Aug 13, 2026	49.46	52.54	48.67	50.37	50.37	1.80%	3,764,728
Aug 12, 2026	50.56	50.81	48.50	49.48	49.48	-1.26%	3,147,028
Aug 11, 2026	47.52	52.12	47.30	50.11	50.11	4.40%	4,361,574
Aug 10, 2026	50.26	51.50	47.30	48.00	48.00	-3.63%	3,586,983
Aug 7, 2026	45.44	50.00	45.44	49.81	49.81	9.09%	4,118,913
Aug 6, 2026	45.83	46.45	44.78	45.66	45.66	0.26%	2,457,157
Aug 5, 2026	44.31	46.18	44.06	45.54	45.54	2.78%	2,973,001
Aug 4, 2026	47.30	47.43	43.72	44.31	44.31	-0.69%	3,208,314
Aug 3, 2026	44.42	45.95	44.04	44.62	44.62	-0.13%	1,929,631
Jul 31, 2026	44.33	46.08	44.32	44.68	44.68	0.81%	2,388,446
Jul 30, 2026	46.99	46.99	43.65	44.32	44.32	-4.44%	2,614,734
Jul 29, 2026	46.50	48.80	46.17	46.38	46.38	-1.74%	2,133,684
Jul 28, 2026	48.69	49.09	46.75	47.20	47.20	-3.46%	2,411,310
Jul 27, 2026	47.53	50.30	47.18	48.89	48.89	-0.08%	3,619,282
Jul 24, 2026	53.14	53.14	48.80	48.93	48.93	-6.71%	3,517,329
Jul 23, 2026	53.69	54.67	51.81	52.45	52.45	-2.69%	2,591,681
Jul 22, 2026	54.34	57.00	53.30	53.90	53.90	-0.83%	3,064,626
Jul 21, 2026	55.43	56.45	51.10	54.35	54.35	-5.64%	5,041,409
Jul 20, 2026	55.61	57.89	53.67	57.60	57.60	5.44%	3,704,960
Jul 17, 2026	58.57	59.90	54.50	54.63	54.63	-6.74%	4,293,163
Jul 16, 2026	59.19	61.50	57.16	58.58	58.58	-2.51%	3,762,256
Jul 15, 2026	57.55	65.00	57.02	60.09	60.09	4.41%	6,013,480
Jul 14, 2026	54.56	58.06	52.41	57.55	57.55	5.48%	4,480,534
Jul 13, 2026	55.55	57.71	54.12	54.56	54.56	-2.34%	3,913,578
Jul 10, 2026	51.26	58.16	50.34	55.87	55.87	8.49%	5,064,035
Jul 9, 2026	51.66	53.80	50.39	51.50	51.50	-0.35%	3,296,562
Jul 8, 2026	55.08	56.19	51.44	51.68	51.68	-6.21%	4,893,688
Jul 7, 2026	57.00	58.99	55.00	55.10	55.10	-6.15%	6,326,950
Jul 6, 2026	58.43	64.00	57.00	58.71	58.71	3.00%	9,497,508