SHA:688530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	63.00	63.88	58.38	60.55	60.55	-2.54%	8,134,601
Aug 25, 2026	61.19	63.63	58.21	62.13	62.13	-1.26%	8,633,991
Aug 24, 2026	64.12	66.70	60.90	62.92	62.92	0.10%	10,035,238
Aug 21, 2026	63.50	64.71	61.51	62.86	62.86	-2.89%	7,646,372
Aug 20, 2026	66.00	66.43	62.00	64.73	64.73	0.48%	8,998,411
Aug 19, 2026	65.41	69.67	63.56	64.42	64.42	-6.66%	12,151,225
Aug 18, 2026	67.99	71.10	67.60	69.02	69.02	1.53%	13,737,445
Aug 17, 2026	64.20	71.46	63.09	67.98	67.98	6.87%	15,584,419
Aug 14, 2026	64.22	65.00	61.98	63.61	63.61	0.43%	9,688,248
Aug 13, 2026	66.58	67.57	63.03	63.34	63.34	-3.74%	12,927,080
Aug 12, 2026	61.00	68.40	60.78	65.80	65.80	9.67%	17,091,356
Aug 11, 2026	60.98	63.49	60.00	60.00	60.00	-4.00%	11,918,486
Aug 10, 2026	61.95	65.80	60.03	62.50	62.50	1.54%	15,671,658
Aug 7, 2026	58.33	63.00	58.33	61.55	61.55	5.21%	18,974,591
Aug 6, 2026	51.00	59.27	51.00	58.50	58.50	14.15%	19,538,213
Aug 5, 2026	44.63	52.47	44.63	51.25	51.25	14.96%	17,136,209
Aug 4, 2026	39.78	45.71	38.33	44.58	44.58	17.04%	14,385,816
Aug 3, 2026	40.99	41.50	37.83	38.09	38.09	-7.79%	10,420,655
Jul 31, 2026	43.50	45.83	41.22	41.31	41.31	5.25%	10,620,683
Jul 30, 2026	43.56	44.28	39.13	39.25	39.25	-11.26%	10,126,876
Jul 29, 2026	47.42	48.49	42.01	44.23	44.23	-6.39%	10,890,934
Jul 28, 2026	52.36	54.20	46.90	47.25	47.25	-10.49%	8,830,168
Jul 27, 2026	51.77	53.28	48.04	52.79	52.79	2.98%	7,506,523
Jul 24, 2026	52.00	54.12	49.69	51.26	51.26	-6.01%	9,931,094
Jul 23, 2026	57.36	57.36	53.61	54.54	54.54	-3.02%	6,267,318
Jul 22, 2026	55.40	59.18	55.00	56.24	56.24	0.07%	11,760,510
Jul 21, 2026	49.11	56.96	42.12	56.20	56.20	15.95%	13,933,810
Jul 20, 2026	59.00	59.80	46.14	48.47	48.47	-15.20%	10,338,920
Jul 17, 2026	63.11	63.72	56.57	57.16	57.16	-9.94%	8,742,704
Jul 16, 2026	65.00	68.69	63.00	63.47	63.47	-7.22%	7,777,890
Jul 15, 2026	76.50	76.88	68.00	68.41	68.41	-8.73%	7,937,696
Jul 14, 2026	75.37	75.66	68.60	74.95	74.95	2.25%	8,513,658
Jul 13, 2026	74.00	78.89	72.60	73.30	73.30	-4.43%	8,917,411
Jul 10, 2026	88.16	91.50	76.60	76.70	76.70	-12.99%	15,175,710
Jul 9, 2026	83.00	88.25	81.18	88.15	88.15	8.49%	12,412,742
Jul 8, 2026	82.03	84.60	75.58	81.25	81.25	-0.95%	9,966,214
Jul 7, 2026	77.00	86.58	77.00	82.03	82.03	1.80%	9,838,587
Jul 6, 2026	84.00	86.50	77.00	80.58	80.58	-0.62%	9,866,177
Jul 3, 2026	85.36	88.25	81.00	81.08	81.08	-4.72%	11,190,186
Jul 2, 2026	81.00	91.50	80.05	85.10	85.10	-3.38%	12,199,096
Jul 1, 2026	99.00	103.84	88.00	88.08	88.08	-9.10%	15,573,819
Jun 30, 2026	94.70	103.16	92.28	96.90	96.90	-2.80%	13,677,458
Jun 29, 2026	87.95	99.80	82.51	99.69	99.69	13.30%	17,298,540
Jun 26, 2026	85.00	91.39	80.82	87.99	87.99	0.45%	15,474,360
Jun 25, 2026	80.19	91.88	76.50	87.60	87.60	8.16%	17,788,450
Jun 24, 2026	80.15	82.85	75.85	80.99	80.99	2.20%	16,531,370
Jun 23, 2026	77.91	85.85	76.09	79.25	79.25	0.85%	18,101,960
Jun 22, 2026	71.00	79.09	70.96	78.58	78.58	19.22%	18,127,980
Jun 18, 2026	62.50	68.91	62.50	65.91	65.91	2.46%	14,622,840
Jun 17, 2026	60.18	64.50	58.88	64.33	64.33	1.85%	15,110,980