SHA:688545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	77.53	79.60	74.41	78.12	78.12	1.94%	8,052,031
Aug 25, 2026	78.50	79.80	74.00	76.63	76.63	-5.94%	11,548,425
Aug 24, 2026	82.88	83.88	78.19	81.47	81.47	0.84%	13,005,888
Aug 21, 2026	81.00	83.08	79.68	80.79	80.79	-1.67%	9,952,753
Aug 20, 2026	86.00	87.00	80.88	82.16	82.16	-3.64%	13,074,240
Aug 19, 2026	89.92	94.30	84.26	85.26	85.26	-9.92%	20,185,663
Aug 18, 2026	89.98	96.58	89.65	94.65	94.65	3.30%	21,233,843
Aug 17, 2026	90.25	93.58	88.51	91.63	91.63	2.59%	14,781,256
Aug 14, 2026	86.42	90.24	86.08	89.32	89.32	4.96%	12,731,060
Aug 13, 2026	91.04	91.99	85.00	85.10	85.10	-4.19%	14,606,383
Aug 12, 2026	88.00	90.30	87.05	88.82	88.82	2.80%	13,518,657
Aug 11, 2026	87.80	90.44	85.48	86.40	86.40	-4.26%	16,120,904
Aug 10, 2026	87.12	91.60	85.51	90.24	90.24	5.30%	20,835,703
Aug 7, 2026	79.00	89.00	77.38	85.70	85.70	6.59%	26,071,345
Aug 6, 2026	73.51	80.58	72.88	80.40	80.40	5.82%	21,948,976
Aug 5, 2026	65.80	78.98	65.13	75.98	75.98	14.67%	18,357,690
Aug 4, 2026	61.66	67.00	61.08	66.26	66.26	7.76%	12,612,266
Aug 3, 2026	65.00	65.90	60.81	61.49	61.49	-7.70%	13,271,017
Jul 31, 2026	70.00	74.84	66.27	66.62	66.62	5.61%	15,418,488
Jul 30, 2026	68.60	68.88	62.21	63.08	63.08	-7.70%	12,394,090
Jul 29, 2026	72.19	72.96	64.11	68.34	68.34	-5.33%	15,581,640
Jul 28, 2026	77.46	79.12	71.50	72.19	72.19	-8.19%	11,183,090
Jul 27, 2026	75.57	79.22	72.50	78.63	78.63	4.76%	11,801,050
Jul 24, 2026	73.07	77.33	72.57	75.06	75.06	0.41%	10,652,700
Jul 23, 2026	78.88	79.46	74.00	74.75	74.75	-2.93%	9,356,618
Jul 22, 2026	79.00	82.50	76.11	77.01	77.01	-3.46%	16,395,753
Jul 21, 2026	72.05	80.00	63.80	79.77	79.77	14.10%	21,418,450
Jul 20, 2026	84.34	86.00	66.91	69.91	69.91	-16.00%	20,732,842
Jul 17, 2026	90.84	92.38	82.81	83.23	83.23	-8.45%	14,618,860
Jul 16, 2026	94.32	98.99	89.81	90.91	90.91	-7.64%	14,275,323
Jul 15, 2026	109.61	110.99	98.00	98.43	98.43	-6.88%	12,722,240
Jul 14, 2026	105.50	107.48	97.00	105.70	105.70	0.26%	17,012,434
Jul 13, 2026	109.00	114.48	105.14	105.43	105.43	-5.02%	15,638,157
Jul 10, 2026	120.50	126.58	109.99	111.00	111.00	-7.18%	18,396,295
Jul 9, 2026	116.00	120.58	115.20	119.59	119.59	7.54%	14,948,794
Jul 8, 2026	109.37	115.78	104.00	111.21	111.21	3.17%	14,392,851
Jul 7, 2026	108.14	111.06	105.00	107.79	107.79	-1.90%	10,925,870
Jul 6, 2026	114.77	115.90	104.58	109.88	109.88	-2.60%	16,382,480
Jul 3, 2026	121.60	125.88	112.80	112.81	112.81	-10.16%	19,467,678
Jul 2, 2026	132.10	137.98	120.01	125.57	125.57	-10.88%	17,101,920
Jul 1, 2026	133.00	148.38	132.00	140.90	140.90	5.89%	22,020,670
Jun 30, 2026	128.50	138.10	125.00	133.06	133.06	-1.19%	19,735,210
Jun 29, 2026	122.00	135.00	115.08	134.66	134.66	13.83%	25,349,530
Jun 26, 2026	121.00	129.98	118.00	118.30	118.30	-5.89%	25,225,590
Jun 25, 2026	114.78	132.30	105.70	125.70	125.70	14.01%	31,429,563
Jun 24, 2026	102.55	112.55	101.23	110.25	110.25	5.20%	16,170,091
Jun 23, 2026	112.52	113.49	103.18	104.80	104.80	-7.75%	15,631,968
Jun 22, 2026	112.50	117.68	108.00	113.60	113.60	3.50%	19,553,918
Jun 18, 2026	110.00	112.20	106.73	109.76	109.76	-3.72%	18,443,770
Jun 17, 2026	104.22	117.17	101.10	114.00	114.00	4.50%	27,198,710