SHA:688543 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	39.11	39.69	38.30	39.32	39.32	0.31%	4,125,509
Jun 23, 2026	40.30	40.41	39.01	39.20	39.20	-2.73%	4,499,842
Jun 22, 2026	41.17	41.78	38.90	40.30	40.30	-1.01%	7,275,636
Jun 18, 2026	40.01	41.38	39.65	40.71	40.71	1.29%	6,093,151
Jun 17, 2026	40.73	40.98	40.01	40.19	40.19	-0.96%	4,193,681
Jun 16, 2026	40.55	41.07	40.11	40.58	40.58	-	4,981,357
Jun 15, 2026	40.86	41.15	40.18	40.58	40.58	-2.31%	7,251,192
Jun 12, 2026	40.04	42.43	39.68	41.54	41.54	3.62%	8,859,706
Jun 11, 2026	39.70	40.29	39.12	40.09	40.09	1.62%	4,921,289
Jun 10, 2026	39.52	41.38	38.99	39.45	39.45	-0.10%	5,214,117
Jun 9, 2026	39.92	39.92	38.97	39.49	39.49	-0.55%	3,343,176
Jun 8, 2026	40.52	41.51	38.93	39.71	39.71	-3.19%	5,375,164
Jun 5, 2026	41.10	41.89	40.31	41.02	41.02	0.56%	5,628,203
Jun 4, 2026	42.20	42.30	40.70	40.79	40.79	-4.00%	5,562,530
Jun 3, 2026	42.34	43.14	41.99	42.49	42.49	0.07%	4,110,324
Jun 2, 2026	43.20	43.43	41.97	42.46	42.46	-2.30%	3,612,701
Jun 1, 2026	43.38	44.33	43.25	43.46	43.46	0.49%	4,413,720
May 29, 2026	45.88	46.00	42.98	43.25	43.25	-5.09%	5,834,354
May 28, 2026	45.01	45.89	44.26	45.57	45.57	1.29%	4,482,700
May 27, 2026	46.50	46.86	44.63	44.99	44.99	-3.12%	4,570,804
May 26, 2026	47.51	47.74	45.68	46.44	46.44	-2.56%	4,401,890