SHA:688518 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	19.80	20.89	19.63	20.62	20.62	3.20%	9,228,280
Sep 11, 2026	20.08	20.26	19.56	19.98	19.98	-2.01%	10,381,949
Sep 10, 2026	20.81	20.87	20.35	20.39	20.39	-1.83%	7,113,404
Sep 9, 2026	20.71	21.24	20.63	20.77	20.77	0.53%	8,287,007
Sep 8, 2026	21.22	21.34	20.58	20.66	20.66	-2.32%	8,825,981
Sep 7, 2026	21.21	21.42	21.06	21.15	21.15	0.38%	7,068,688
Sep 4, 2026	21.24	21.69	20.95	21.07	21.07	-0.19%	10,268,076
Sep 3, 2026	20.78	21.34	20.52	21.11	21.11	1.98%	9,236,821
Sep 2, 2026	20.62	20.81	20.28	20.70	20.70	-0.77%	6,919,351
Sep 1, 2026	21.35	21.39	20.84	20.86	20.86	-2.57%	10,210,166
Aug 31, 2026	21.00	21.49	20.90	21.41	21.41	1.13%	8,929,449
Aug 28, 2026	20.69	21.99	20.63	21.17	21.17	1.73%	17,056,048
Aug 27, 2026	20.35	20.93	20.16	20.81	20.81	2.16%	13,927,715
Aug 26, 2026	20.78	21.00	20.28	20.37	20.37	1.39%	15,482,553
Aug 25, 2026	19.80	20.10	19.40	20.09	20.09	-0.15%	10,711,534
Aug 24, 2026	19.98	20.48	19.66	20.12	20.12	1.56%	13,215,960
Aug 21, 2026	19.33	19.97	19.08	19.81	19.81	1.80%	8,298,139
Aug 20, 2026	19.55	19.78	19.22	19.46	19.46	1.04%	8,979,880
Aug 19, 2026	20.40	20.65	19.18	19.26	19.26	-7.23%	14,076,740
Aug 18, 2026	20.78	21.31	20.59	20.76	20.76	-0.43%	11,260,560
Aug 17, 2026	20.33	20.87	20.17	20.85	20.85	2.61%	8,055,606
Aug 14, 2026	19.83	20.40	19.80	20.32	20.32	2.78%	10,853,110
Aug 13, 2026	20.17	20.45	19.71	19.77	19.77	-1.00%	9,657,737
Aug 12, 2026	19.57	20.04	19.57	19.97	19.97	1.53%	7,820,523
Aug 11, 2026	19.99	20.08	19.67	19.67	19.67	-1.45%	8,937,546
Aug 10, 2026	20.27	20.27	19.75	19.96	19.96	-0.60%	9,275,500
Aug 7, 2026	19.61	20.18	19.38	20.08	20.08	2.50%	12,062,018
Aug 6, 2026	19.60	20.02	19.33	19.59	19.59	-1.06%	11,160,068
Aug 5, 2026	19.00	20.05	18.96	19.80	19.80	3.56%	15,333,993
Aug 4, 2026	18.70	19.26	18.55	19.12	19.12	2.80%	10,183,336
Aug 3, 2026	18.26	18.72	18.26	18.60	18.60	0.76%	8,810,008
Jul 31, 2026	18.70	19.02	18.40	18.46	18.46	1.76%	14,859,833
Jul 30, 2026	17.90	18.37	17.48	18.14	18.14	0.55%	15,834,820
Jul 29, 2026	17.68	18.20	17.17	18.04	18.04	2.09%	12,566,246
Jul 28, 2026	17.80	18.33	17.59	17.67	17.67	-2.38%	9,032,856
Jul 27, 2026	17.50	18.26	17.20	18.10	18.10	3.96%	10,098,131
Jul 24, 2026	17.82	17.98	17.30	17.41	17.41	-3.33%	9,261,535
Jul 23, 2026	17.42	18.10	17.38	18.01	18.01	3.03%	12,625,690
Jul 22, 2026	17.90	18.32	17.37	17.48	17.48	-3.96%	14,591,450
Jul 21, 2026	17.31	18.33	16.22	18.20	18.20	5.57%	21,394,515
Jul 20, 2026	18.65	18.73	16.81	17.24	17.24	-6.61%	21,448,924
Jul 17, 2026	19.77	19.78	18.31	18.46	18.46	-5.24%	18,674,329
Jul 16, 2026	20.41	20.73	19.29	19.48	19.48	-6.17%	17,313,602
Jul 15, 2026	21.39	21.71	20.59	20.76	20.76	-2.17%	15,732,200
Jul 14, 2026	21.46	21.58	20.35	21.22	21.22	-0.84%	18,545,475
Jul 13, 2026	23.07	23.36	21.37	21.40	21.40	-8.74%	20,575,255
Jul 10, 2026	24.91	26.10	23.38	23.45	23.45	-6.54%	26,844,793
Jul 9, 2026	25.33	25.60	23.90	25.09	25.09	-	20,986,390
Jul 8, 2026	26.80	27.18	24.73	25.09	25.09	-6.31%	21,486,273
Jul 7, 2026	27.20	27.71	26.26	26.78	26.78	-0.85%	18,436,932