SHA:688545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	112.82	120.00	108.77	109.09	109.09	-5.14%	22,891,030
Jun 15, 2026	108.00	115.88	104.80	115.00	115.00	6.48%	24,716,030
Jun 12, 2026	111.69	111.69	98.00	108.00	108.00	3.63%	33,525,560
Jun 11, 2026	91.50	104.52	91.00	104.52	104.22	20.00%	19,856,850
Jun 10, 2026	80.83	90.02	80.00	87.10	86.85	5.17%	21,166,700
Jun 9, 2026	83.32	85.67	79.39	82.82	82.58	2.88%	13,672,172
Jun 8, 2026	81.91	84.50	79.60	80.50	80.27	-6.57%	14,606,849
Jun 5, 2026	87.00	90.75	84.91	86.16	85.91	-4.12%	16,746,600
Jun 4, 2026	77.25	90.66	76.11	89.86	89.60	14.01%	24,175,710
Jun 3, 2026	75.00	82.20	74.01	78.82	78.59	5.05%	16,031,240
Jun 2, 2026	73.51	76.00	72.92	75.03	74.81	1.02%	8,296,389
Jun 1, 2026	75.91	76.90	72.80	74.27	74.06	-1.24%	11,080,430
May 29, 2026	79.90	81.44	74.21	75.20	74.98	-6.86%	14,191,200
May 28, 2026	75.00	81.98	74.99	80.74	80.51	6.04%	18,235,370
May 27, 2026	79.00	79.66	75.23	76.14	75.92	-1.62%	14,009,040
May 26, 2026	81.20	82.20	76.19	77.39	77.17	-4.65%	14,799,320
May 25, 2026	81.80	82.54	78.11	81.16	80.93	-1.02%	15,615,680