SHA:688523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	50.30	51.98	48.50	50.95	50.95	1.13%	5,151,482
Jun 23, 2026	53.00	53.92	50.00	50.38	50.38	-4.66%	4,850,869
Jun 22, 2026	54.00	54.18	51.20	52.84	52.84	-2.47%	5,619,414
Jun 18, 2026	52.51	55.21	51.89	54.18	54.18	1.84%	6,023,223
Jun 17, 2026	52.63	54.61	51.67	53.20	53.20	1.08%	6,155,116
Jun 16, 2026	55.00	55.59	51.88	52.63	52.63	-2.25%	7,927,169
Jun 15, 2026	53.99	55.00	52.85	53.84	53.84	0.92%	6,715,890
Jun 12, 2026	53.56	57.52	52.46	53.35	53.35	0.15%	12,717,830
Jun 11, 2026	53.05	54.10	50.70	53.27	53.27	0.53%	10,087,735
Jun 10, 2026	58.70	59.90	52.57	52.99	52.99	-10.63%	10,829,780
Jun 9, 2026	57.43	61.50	57.43	59.29	59.29	1.18%	8,023,105
Jun 8, 2026	57.80	62.39	56.80	58.60	58.60	-2.48%	7,720,784
Jun 5, 2026	58.24	60.98	57.37	60.09	60.09	4.32%	9,982,845
Jun 4, 2026	57.30	58.49	56.62	57.60	57.60	-1.96%	4,046,146