SHA:688543 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	41.65	46.88	41.48	45.01	45.01	8.77%	21,712,202
Sep 1, 2026	39.62	41.95	39.51	41.38	41.38	4.18%	10,131,044
Aug 31, 2026	39.18	39.81	38.96	39.72	39.72	1.27%	4,717,788
Aug 28, 2026	38.97	39.77	38.80	39.22	39.22	0.62%	3,902,760
Aug 27, 2026	38.57	39.10	38.32	38.98	38.98	1.04%	3,439,283
Aug 26, 2026	38.27	38.91	37.80	38.58	38.58	0.81%	3,629,020
Aug 25, 2026	37.68	38.95	37.25	38.27	38.27	0.21%	4,242,281
Aug 24, 2026	38.45	39.05	37.68	38.19	38.19	-1.06%	3,549,479
Aug 21, 2026	37.95	38.88	37.32	38.60	38.60	1.74%	3,812,618
Aug 20, 2026	38.03	38.57	37.80	37.94	37.94	0.37%	3,610,851
Aug 19, 2026	39.60	39.85	37.68	37.80	37.80	-4.18%	6,389,807
Aug 18, 2026	40.19	40.31	39.06	39.45	39.45	-2.35%	5,328,583
Aug 17, 2026	39.60	40.49	39.47	40.40	40.40	1.61%	5,863,963
Aug 14, 2026	39.30	40.89	39.15	39.76	39.76	1.20%	7,574,815
Aug 13, 2026	39.32	39.98	38.99	39.29	39.29	0.05%	5,613,113
Aug 12, 2026	39.30	39.89	39.12	39.27	39.27	-0.91%	5,228,238
Aug 11, 2026	40.16	40.56	39.48	39.63	39.63	-3.79%	8,190,856
Aug 10, 2026	38.28	41.39	38.22	41.19	41.19	7.35%	13,489,224
Aug 7, 2026	38.28	38.38	37.49	38.37	38.37	0.18%	5,390,564
Aug 6, 2026	38.38	38.68	37.82	38.30	38.30	-0.49%	5,915,599
Aug 5, 2026	38.61	38.83	38.31	38.49	38.49	-0.54%	6,514,432
Aug 4, 2026	37.91	39.00	37.85	38.70	38.70	1.82%	6,461,432
Aug 3, 2026	37.70	38.36	37.37	38.01	38.01	0.32%	4,871,412
Jul 31, 2026	36.88	38.38	36.82	37.89	37.89	2.35%	7,664,193
Jul 30, 2026	37.49	38.29	37.01	37.02	37.02	-1.86%	6,690,091
Jul 29, 2026	36.28	37.90	36.27	37.72	37.72	3.65%	6,605,715
Jul 28, 2026	37.08	38.00	36.12	36.39	36.39	-4.24%	6,944,416
Jul 27, 2026	36.00	38.23	35.61	38.00	38.00	2.59%	9,913,082
Jul 24, 2026	36.37	38.95	36.11	37.04	37.04	1.79%	12,423,568
Jul 23, 2026	34.50	36.58	34.47	36.39	36.39	5.30%	8,381,203
Jul 22, 2026	34.47	35.18	34.40	34.56	34.56	-0.40%	4,410,941
Jul 21, 2026	34.48	35.18	33.88	34.70	34.70	1.17%	6,520,043
Jul 20, 2026	34.33	35.18	33.20	34.30	34.30	0.88%	6,820,868
Jul 17, 2026	35.80	36.18	33.99	34.00	34.00	-5.69%	6,701,622
Jul 16, 2026	35.75	36.83	35.54	36.05	36.05	0.19%	3,998,400
Jul 15, 2026	35.80	36.55	35.56	35.98	35.98	-	4,189,452
Jul 14, 2026	36.90	37.00	35.30	35.98	35.98	-1.61%	5,861,537
Jul 13, 2026	39.95	39.95	36.57	36.57	36.57	-8.46%	9,756,031
Jul 10, 2026	38.01	41.49	37.82	39.95	39.95	4.31%	10,186,424
Jul 9, 2026	37.66	38.47	36.89	38.30	38.30	2.38%	4,910,296
Jul 8, 2026	38.23	38.60	37.38	37.41	37.41	-2.27%	4,091,615
Jul 7, 2026	39.68	39.96	38.20	38.28	38.28	-3.94%	4,959,597
Jul 6, 2026	40.42	41.10	39.40	39.85	39.85	-1.41%	6,689,385
Jul 3, 2026	39.40	40.91	39.22	40.42	40.42	3.06%	6,847,582
Jul 2, 2026	39.98	40.39	38.97	39.22	39.22	-1.85%	5,442,007
Jul 1, 2026	39.31	40.72	39.22	39.96	39.96	1.29%	4,864,226
Jun 30, 2026	37.37	39.57	37.37	39.45	39.45	5.14%	5,284,739
Jun 29, 2026	38.41	38.41	36.95	37.52	37.52	-1.81%	4,572,934
Jun 26, 2026	38.90	38.97	37.52	38.21	38.21	-1.47%	5,323,266
Jun 25, 2026	39.70	39.70	38.22	38.78	38.78	-1.37%	4,301,816