SHA:688535 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	102.94	103.20	98.96	100.63	100.63	0.48%	6,031,954
Aug 19, 2026	107.00	110.00	99.29	100.15	100.15	-9.95%	9,220,463
Aug 18, 2026	111.77	113.89	108.38	111.22	111.22	-0.45%	7,664,034
Aug 17, 2026	105.42	111.80	104.72	111.72	111.72	5.98%	7,604,292
Aug 14, 2026	103.28	106.43	102.16	105.42	105.42	3.51%	6,635,289
Aug 13, 2026	107.20	108.80	101.35	101.85	101.85	-2.70%	8,242,461
Aug 12, 2026	103.10	105.77	102.16	104.68	104.68	3.13%	7,006,732
Aug 11, 2026	102.92	104.66	100.25	101.50	101.50	-2.06%	6,509,809
Aug 10, 2026	105.01	106.00	101.18	103.64	103.64	0.04%	9,636,718
Aug 7, 2026	98.90	104.41	96.66	103.60	103.60	4.75%	10,648,997
Aug 6, 2026	93.94	100.52	92.50	98.90	98.90	3.18%	10,185,386
Aug 5, 2026	88.49	96.90	88.00	95.85	95.85	8.57%	10,787,526
Aug 4, 2026	83.00	89.75	81.58	88.28	88.28	8.11%	8,383,278
Aug 3, 2026	87.30	89.76	80.58	81.66	81.66	-8.35%	9,667,719
Jul 31, 2026	92.50	96.66	89.00	89.10	89.10	5.59%	10,926,931
Jul 30, 2026	93.80	95.02	83.40	84.38	84.38	-10.82%	11,327,766
Jul 29, 2026	98.41	99.48	88.52	94.62	94.62	-4.42%	10,446,959
Jul 28, 2026	105.95	107.80	98.10	99.00	99.00	-8.53%	8,299,984
Jul 27, 2026	102.85	110.00	98.00	108.23	108.23	4.57%	9,367,186
Jul 24, 2026	99.64	106.66	99.05	103.50	103.50	1.80%	9,322,104
Jul 23, 2026	106.05	107.79	100.06	101.67	101.67	-3.79%	8,127,549
Jul 22, 2026	109.85	113.45	105.05	105.68	105.68	-5.64%	12,982,913
Jul 21, 2026	99.45	112.21	87.00	112.00	112.00	15.23%	16,227,231
Jul 20, 2026	116.00	117.88	92.60	97.20	97.20	-12.94%	13,830,865
Jul 17, 2026	123.76	125.00	111.30	111.65	111.65	-8.80%	11,838,785
Jul 16, 2026	134.73	136.54	120.00	122.42	122.42	-10.56%	11,386,809
Jul 15, 2026	157.36	157.89	136.78	136.88	136.88	-10.54%	10,887,852
Jul 14, 2026	152.75	156.30	140.00	153.00	153.00	1.59%	12,195,571
Jul 13, 2026	162.77	174.88	148.10	150.60	150.60	-11.20%	13,306,284
Jul 10, 2026	176.00	192.66	169.00	169.59	169.59	-5.36%	15,973,398
Jul 9, 2026	161.95	179.91	158.55	179.20	179.20	14.14%	14,235,759
Jul 8, 2026	159.80	164.56	145.45	157.00	157.00	-1.41%	10,359,375
Jul 7, 2026	157.66	166.66	157.66	159.24	159.24	-1.88%	9,531,869
Jul 6, 2026	166.56	168.00	151.80	162.29	162.29	1.14%	12,134,118
Jul 3, 2026	170.01	176.93	157.00	160.46	160.46	-7.88%	15,089,345
Jul 2, 2026	169.50	193.00	169.00	174.18	174.18	-2.86%	15,879,928
Jul 1, 2026	184.00	199.99	176.00	179.30	179.30	-4.12%	15,252,950
Jun 30, 2026	178.00	194.99	171.68	187.00	187.00	0.53%	15,148,946
Jun 29, 2026	169.10	188.35	157.50	186.01	186.01	13.48%	19,755,731
Jun 26, 2026	145.86	170.00	143.08	163.91	163.91	10.38%	18,076,434
Jun 25, 2026	152.00	158.28	146.05	148.50	148.50	0.70%	14,181,929
Jun 24, 2026	137.54	148.88	132.00	147.47	147.47	6.79%	14,480,961
Jun 23, 2026	148.00	148.00	135.08	138.09	138.09	-10.05%	16,659,601
Jun 22, 2026	151.38	159.58	146.01	153.52	153.52	0.41%	17,421,201
Jun 18, 2026	129.97	155.00	129.97	152.90	152.90	14.13%	16,515,370
Jun 17, 2026	122.00	134.44	121.06	133.97	133.97	6.55%	12,544,650
Jun 16, 2026	123.00	127.17	122.00	125.74	125.74	1.26%	9,938,484
Jun 15, 2026	121.74	124.44	115.22	124.17	124.17	4.31%	10,466,310
Jun 12, 2026	133.89	135.96	117.90	119.04	119.04	-9.27%	15,893,556
Jun 11, 2026	124.43	132.97	123.38	131.20	131.20	4.18%	14,511,685