SHA:688523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	41.00	41.57	40.51	41.07	41.07	-0.89%	2,655,493
Sep 1, 2026	41.99	42.16	40.73	41.44	41.44	-1.33%	2,682,037
Aug 31, 2026	40.31	42.17	40.12	42.00	42.00	3.19%	3,647,725
Aug 28, 2026	41.68	42.78	40.67	40.70	40.70	-2.49%	3,253,974
Aug 27, 2026	40.87	41.90	39.75	41.74	41.74	3.91%	3,361,586
Aug 26, 2026	39.78	40.74	39.51	40.17	40.17	-0.07%	2,706,094
Aug 25, 2026	40.68	40.94	39.18	40.20	40.20	-0.99%	3,205,577
Aug 24, 2026	41.69	42.05	39.93	40.60	40.60	-3.40%	3,941,190
Aug 21, 2026	41.67	42.78	41.00	42.03	42.03	0.86%	4,486,594
Aug 20, 2026	44.11	44.95	41.50	41.67	41.67	-5.06%	7,713,895
Aug 19, 2026	50.57	51.49	43.80	43.89	43.89	-11.24%	12,465,003
Aug 18, 2026	49.03	49.85	47.85	49.45	49.45	0.94%	4,456,946
Aug 17, 2026	48.00	49.11	47.19	48.99	48.99	3.95%	3,575,035
Aug 14, 2026	47.34	47.34	45.72	47.13	47.13	0.83%	3,302,052
Aug 13, 2026	47.38	48.29	46.67	46.74	46.74	-0.81%	4,062,734
Aug 12, 2026	46.49	47.44	45.23	47.12	47.12	2.46%	3,974,588
Aug 11, 2026	45.30	46.88	45.13	45.99	45.99	-6.83%	6,757,419
Aug 10, 2026	48.50	49.49	46.70	49.36	49.36	2.19%	5,983,602
Aug 7, 2026	46.06	48.48	45.46	48.30	48.30	5.23%	5,958,775
Aug 6, 2026	44.96	47.50	44.01	45.90	45.90	1.26%	5,412,462
Aug 5, 2026	44.40	46.46	44.24	45.33	45.33	2.16%	5,786,220
Aug 4, 2026	42.58	44.60	41.90	44.37	44.37	6.12%	6,394,005
Aug 3, 2026	39.18	42.58	38.76	41.81	41.81	7.21%	6,163,574
Jul 31, 2026	38.53	40.39	38.51	39.00	39.00	4.25%	5,257,874
Jul 30, 2026	39.21	39.98	37.12	37.41	37.41	-4.81%	3,836,668
Jul 29, 2026	39.73	40.12	38.10	39.30	39.30	-1.26%	4,039,611
Jul 28, 2026	40.82	41.99	39.59	39.80	39.80	-4.51%	3,507,792
Jul 27, 2026	40.00	42.10	39.83	41.68	41.68	2.91%	3,930,263
Jul 24, 2026	42.03	43.03	40.50	40.50	40.50	-5.90%	4,236,475
Jul 23, 2026	41.30	43.82	40.00	43.04	43.04	3.61%	6,391,740
Jul 22, 2026	41.79	43.50	41.00	41.54	41.54	-2.72%	6,696,114
Jul 21, 2026	42.62	42.98	38.49	42.70	42.70	2.28%	7,287,267
Jul 20, 2026	43.60	44.30	40.11	41.75	41.75	-2.91%	6,913,398
Jul 17, 2026	48.00	48.53	43.00	43.00	43.00	-11.43%	8,292,141
Jul 16, 2026	49.05	50.00	45.00	48.55	48.55	-5.64%	8,040,612
Jul 15, 2026	50.02	52.50	48.88	51.45	51.45	2.67%	10,162,700
Jul 14, 2026	57.06	57.57	48.00	50.11	50.11	-13.94%	13,956,643
Jul 13, 2026	61.00	61.00	54.00	58.23	58.23	-4.82%	18,366,770
Jul 10, 2026	49.99	61.18	49.34	61.18	61.18	20.01%	16,229,979
Jul 9, 2026	48.29	51.20	47.80	50.98	50.98	4.53%	6,889,236
Jul 8, 2026	49.99	51.85	48.72	48.77	48.77	-2.93%	6,728,276
Jul 7, 2026	53.08	54.80	49.95	50.24	50.24	-6.22%	7,725,726
Jul 6, 2026	59.69	59.73	52.63	53.57	53.57	-8.88%	12,149,448
Jul 3, 2026	51.48	59.99	51.25	58.79	58.79	16.23%	13,191,202
Jul 2, 2026	52.92	53.80	50.40	50.58	50.58	-4.80%	6,106,350
Jul 1, 2026	52.91	54.28	52.10	53.13	53.13	1.39%	6,427,567
Jun 30, 2026	50.26	54.04	49.85	52.40	52.40	4.90%	7,107,846
Jun 29, 2026	51.43	51.50	49.00	49.95	49.95	-3.01%	7,046,122
Jun 26, 2026	48.80	53.20	47.27	51.50	51.50	3.19%	10,239,732
Jun 25, 2026	50.30	52.53	49.69	49.91	49.91	-2.04%	4,382,524