SHA:688545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	76.03	79.11	74.51	77.70	77.70	2.83%	11,304,834
Sep 15, 2026	71.10	76.47	70.66	75.56	75.56	5.80%	10,703,317
Sep 14, 2026	69.71	71.98	69.00	71.42	71.42	-	4,568,524
Sep 11, 2026	71.62	72.49	68.21	71.42	71.42	-2.02%	6,757,931
Sep 10, 2026	72.97	74.63	71.71	72.89	72.89	-0.38%	4,683,725
Sep 9, 2026	73.98	76.46	72.80	73.17	73.17	-0.34%	5,887,010
Sep 8, 2026	75.42	76.22	73.13	73.42	73.42	-2.57%	6,281,987
Sep 7, 2026	72.60	75.70	72.04	75.36	75.36	5.40%	8,440,710
Sep 4, 2026	75.48	76.18	70.91	71.50	71.50	-4.26%	8,950,358
Sep 3, 2026	77.43	77.54	72.60	74.68	74.68	-1.98%	9,943,781
Sep 2, 2026	74.50	78.30	72.88	76.19	76.19	1.18%	8,041,218
Sep 1, 2026	78.80	78.80	74.02	75.30	75.30	-3.71%	8,925,769
Aug 31, 2026	75.68	78.62	74.91	78.20	78.20	1.37%	8,200,030
Aug 28, 2026	80.00	81.20	77.00	77.14	77.14	-4.01%	9,379,952
Aug 27, 2026	78.30	82.00	76.88	80.36	80.36	3.03%	10,559,775
Aug 26, 2026	77.53	79.60	74.41	78.00	78.00	1.79%	9,884,370
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%	12,394,098
Jul 29, 2026	72.19	72.96	64.11	68.34	68.34	-5.33%	15,581,645
Jul 28, 2026	77.46	79.12	71.50	72.19	72.19	-8.19%	11,183,099
Jul 27, 2026	75.57	79.22	72.50	78.63	78.63	4.76%	11,801,059
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%	14,618,869
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