SHA:688533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	19.20	19.41	19.09	19.18	19.18	0.26%	698,408
Sep 11, 2026	19.53	19.56	18.98	19.13	19.13	-2.15%	1,032,772
Sep 10, 2026	19.94	19.99	19.53	19.55	19.55	-2.20%	712,998
Sep 9, 2026	20.16	20.33	19.88	19.99	19.99	-1.33%	720,586
Sep 8, 2026	20.45	20.45	20.01	20.26	20.26	-0.15%	503,547
Sep 7, 2026	20.17	20.45	20.00	20.29	20.29	0.84%	672,168
Sep 4, 2026	20.55	20.85	20.01	20.12	20.12	-1.66%	1,266,661
Sep 3, 2026	20.75	20.93	20.40	20.46	20.46	-1.11%	654,258
Sep 2, 2026	20.85	20.93	20.35	20.69	20.69	-0.72%	1,161,996
Sep 1, 2026	20.65	21.29	20.65	20.84	20.84	0.24%	1,246,570
Aug 31, 2026	20.57	20.84	20.46	20.79	20.79	-0.91%	1,085,304
Aug 28, 2026	20.71	20.98	20.32	20.98	20.98	0.19%	1,432,515
Aug 27, 2026	21.01	21.16	20.75	20.94	20.94	-0.76%	842,521
Aug 26, 2026	21.33	21.37	21.00	21.10	21.10	-0.33%	653,204
Aug 25, 2026	20.66	21.17	20.41	21.17	21.17	2.57%	746,405
Aug 24, 2026	20.84	21.10	20.44	20.64	20.64	-1.01%	744,503
Aug 21, 2026	20.79	21.12	20.71	20.85	20.85	-0.95%	563,704
Aug 20, 2026	20.67	21.18	20.57	21.05	21.05	2.83%	1,014,442
Aug 19, 2026	21.40	21.40	20.42	20.47	20.47	-4.44%	1,016,736
Aug 18, 2026	21.74	21.74	21.21	21.42	21.42	-1.02%	939,052
Aug 17, 2026	21.56	21.75	21.30	21.64	21.64	1.03%	782,924
Aug 14, 2026	21.45	21.68	21.31	21.42	21.42	-0.28%	707,216
Aug 13, 2026	21.74	21.88	21.43	21.48	21.48	-1.20%	633,239
Aug 12, 2026	21.73	21.91	21.62	21.74	21.74	-0.09%	664,726
Aug 11, 2026	21.88	21.99	21.56	21.76	21.76	-0.68%	743,512
Aug 10, 2026	21.63	21.99	21.38	21.91	21.91	2.10%	814,833
Aug 7, 2026	21.62	21.83	21.23	21.46	21.46	-0.74%	851,049
Aug 6, 2026	21.79	22.07	21.23	21.62	21.62	-0.87%	1,112,000
Aug 5, 2026	21.69	21.86	21.57	21.81	21.81	0.55%	990,488
Aug 4, 2026	21.98	21.99	21.50	21.69	21.69	-0.73%	1,116,679
Aug 3, 2026	21.20	21.85	21.20	21.85	21.85	2.39%	838,925
Jul 31, 2026	20.75	21.51	20.75	21.34	21.34	2.60%	899,165
Jul 30, 2026	20.73	21.20	20.62	20.80	20.80	0.39%	1,062,876
Jul 29, 2026	20.40	20.75	20.32	20.72	20.72	1.67%	657,862
Jul 28, 2026	20.34	20.57	20.20	20.38	20.38	0.20%	633,598
Jul 27, 2026	19.68	20.47	19.68	20.34	20.34	2.16%	667,062
Jul 24, 2026	20.40	20.47	19.91	19.91	19.91	-2.45%	512,228
Jul 23, 2026	20.05	20.48	19.98	20.41	20.41	1.95%	624,953
Jul 22, 2026	20.50	20.66	19.98	20.02	20.02	-2.82%	964,553
Jul 21, 2026	20.41	20.87	19.98	20.60	20.60	1.88%	1,256,004
Jul 20, 2026	20.55	20.88	19.96	20.22	20.22	-1.80%	992,552
Jul 17, 2026	21.54	21.74	20.40	20.59	20.59	-4.45%	1,359,591
Jul 16, 2026	21.08	21.91	21.05	21.55	21.55	1.27%	986,707
Jul 15, 2026	21.12	21.43	20.88	21.28	21.28	1.62%	647,207
Jul 14, 2026	20.70	20.98	20.53	20.94	20.94	1.26%	857,351
Jul 13, 2026	21.29	21.51	20.51	20.68	20.68	-3.36%	991,952
Jul 10, 2026	21.14	21.77	20.94	21.40	21.40	1.37%	892,353
Jul 9, 2026	21.05	21.33	20.75	21.11	21.11	-0.14%	1,065,153
Jul 8, 2026	21.89	21.91	21.04	21.14	21.14	-1.72%	959,578
Jul 7, 2026	22.30	22.42	21.48	21.51	21.51	-3.54%	1,009,392