SHA:688521 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	202.00	209.10	199.56	205.18	205.18	4.63%	29,142,499
Sep 17, 2026	191.72	199.53	191.72	196.10	196.10	3.31%	21,515,383
Sep 16, 2026	187.96	193.33	183.50	189.82	189.82	2.61%	18,380,316
Sep 15, 2026	178.61	190.96	178.00	185.00	185.00	3.21%	17,751,770
Sep 14, 2026	179.00	182.21	174.11	179.24	179.24	-3.23%	19,144,256
Sep 11, 2026	181.00	186.01	179.95	185.22	185.22	0.58%	20,940,398
Sep 10, 2026	189.00	189.18	182.10	184.15	184.15	-3.59%	19,618,213
Sep 9, 2026	196.09	203.58	187.86	191.00	191.00	0.06%	16,782,446
Sep 8, 2026	185.36	200.50	185.02	190.88	190.88	2.75%	22,915,011
Sep 7, 2026	186.00	187.92	181.08	185.78	185.78	1.09%	14,745,102
Sep 4, 2026	194.10	194.99	181.14	183.77	183.77	-3.95%	14,658,620
Sep 3, 2026	196.43	198.60	189.07	191.32	191.32	-1.18%	11,613,153
Sep 2, 2026	188.00	197.92	186.50	193.60	193.60	0.62%	18,042,563
Sep 1, 2026	199.92	200.43	191.40	192.40	192.40	-3.92%	14,800,885
Aug 31, 2026	182.01	200.60	180.56	200.26	200.26	7.15%	22,388,280
Aug 28, 2026	193.17	196.85	186.25	186.90	186.90	-3.51%	18,218,538
Aug 27, 2026	180.15	196.36	178.80	193.70	193.70	7.31%	26,987,133
Aug 26, 2026	165.00	182.00	163.33	180.50	180.50	9.73%	25,995,382
Aug 25, 2026	166.33	168.00	161.37	164.49	164.49	-2.47%	14,463,432
Aug 24, 2026	176.60	178.38	164.60	168.66	168.66	-5.45%	16,456,953
Aug 21, 2026	177.97	182.92	175.00	178.38	178.38	0.01%	14,193,200
Aug 20, 2026	188.17	189.50	176.01	178.37	178.37	-3.73%	22,117,402
Aug 19, 2026	207.13	207.64	183.00	185.29	185.29	-13.13%	27,351,860
Aug 18, 2026	215.01	222.28	208.66	213.30	213.30	-5.74%	32,130,089
Aug 17, 2026	208.29	226.66	205.85	226.30	226.30	9.18%	21,609,635
Aug 14, 2026	210.90	211.98	203.52	207.28	207.28	0.59%	12,476,600
Aug 13, 2026	216.01	219.84	205.88	206.07	206.07	-2.52%	16,857,030
Aug 12, 2026	210.00	215.69	206.00	211.40	211.40	-0.05%	16,049,880
Aug 11, 2026	208.76	216.30	207.69	211.51	211.51	-0.58%	11,934,092
Aug 10, 2026	227.00	227.98	210.28	212.75	212.75	-7.70%	21,199,496
Aug 7, 2026	215.23	231.97	214.01	230.50	230.50	6.14%	20,362,241
Aug 6, 2026	210.00	220.20	207.00	217.17	217.17	0.93%	16,695,965
Aug 5, 2026	213.00	219.46	205.06	215.16	215.16	3.90%	23,052,950
Aug 4, 2026	189.00	209.98	185.00	207.09	207.09	12.49%	20,157,563
Aug 3, 2026	190.18	196.00	183.50	184.09	184.09	-4.62%	16,041,125
Jul 31, 2026	187.79	202.00	187.79	193.00	193.00	13.39%	25,828,850
Jul 30, 2026	191.76	195.50	170.21	170.21	170.21	-11.36%	23,934,260
Jul 29, 2026	205.35	208.30	182.00	192.02	192.02	-6.52%	23,062,590
Jul 28, 2026	216.01	221.89	204.00	205.41	205.41	-8.54%	15,905,720
Jul 27, 2026	221.80	227.50	214.00	224.59	224.59	1.26%	12,196,125
Jul 24, 2026	217.00	228.38	216.72	221.80	221.80	-0.54%	14,346,080
Jul 23, 2026	243.30	244.89	221.63	223.00	223.00	-6.88%	18,931,480
Jul 22, 2026	239.90	258.89	237.50	239.47	239.47	-2.14%	24,355,970
Jul 21, 2026	228.28	248.89	203.67	244.70	244.70	8.76%	31,000,420
Jul 20, 2026	240.22	242.00	211.54	225.00	225.00	-2.85%	27,505,592
Jul 17, 2026	251.05	255.39	230.09	231.60	231.60	-4.91%	30,067,751
Jul 16, 2026	248.00	258.30	240.88	243.56	243.56	-3.72%	16,095,810
Jul 15, 2026	272.30	275.00	251.10	252.98	252.98	-6.42%	16,614,235
Jul 14, 2026	272.82	275.49	254.01	270.33	270.33	-0.45%	21,637,704
Jul 13, 2026	285.71	299.00	266.82	271.54	271.54	-7.01%	23,211,411