SHA:688513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	55.00	60.00	54.27	57.00	57.00	8.88%	6,588,621
Jul 2, 2026	50.54	54.24	49.51	52.35	52.35	2.65%	5,261,706
Jul 1, 2026	44.20	52.51	41.78	51.00	51.00	16.01%	4,245,802
Jun 30, 2026	44.50	45.50	43.58	43.96	43.96	-1.21%	1,689,217
Jun 29, 2026	41.52	45.15	40.25	44.50	44.50	7.15%	3,306,663
Jun 26, 2026	42.63	44.00	41.25	41.53	41.53	-3.35%	2,108,347
Jun 25, 2026	43.45	44.10	41.80	42.97	42.97	-2.61%	3,442,998
Jun 24, 2026	44.70	45.72	43.67	44.12	44.12	-0.74%	1,692,573
Jun 23, 2026	43.59	46.00	43.34	44.45	44.45	2.44%	2,775,576
Jun 22, 2026	46.02	46.02	42.68	43.39	43.39	-3.60%	2,308,433
Jun 18, 2026	43.13	46.18	43.00	45.01	45.01	2.76%	2,242,828
Jun 17, 2026	45.13	45.13	43.40	43.80	43.80	-2.90%	1,840,400
Jun 16, 2026	45.00	45.57	43.98	45.11	45.11	-0.40%	1,121,749
Jun 15, 2026	46.89	46.89	44.50	45.29	45.29	-3.23%	1,462,587
Jun 12, 2026	45.74	47.70	45.71	46.80	46.80	2.23%	1,093,403