SHA:688548 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	34.28	35.06	33.66	34.81	34.81	1.52%	17,075,030
Aug 25, 2026	34.50	34.99	33.44	34.29	34.29	-2.31%	19,450,873
Aug 24, 2026	37.66	37.66	34.08	35.10	35.10	-5.85%	24,539,080
Aug 21, 2026	38.11	39.17	36.48	37.28	37.28	-1.89%	30,372,010
Aug 20, 2026	38.01	38.43	36.00	38.00	38.00	0.32%	24,460,050
Aug 19, 2026	39.43	41.09	37.40	37.88	37.88	-7.00%	31,816,840
Aug 18, 2026	41.26	41.87	39.58	40.73	40.73	-1.86%	31,171,352
Aug 17, 2026	39.30	42.33	38.17	41.50	41.50	6.41%	46,407,989
Aug 14, 2026	38.00	40.36	38.00	39.00	39.00	6.85%	37,878,146
Aug 13, 2026	38.46	38.74	36.26	36.50	36.50	-4.40%	27,392,214
Aug 12, 2026	37.50	38.98	36.27	38.18	38.18	2.72%	26,600,544
Aug 11, 2026	36.98	38.71	36.90	37.17	37.17	-1.30%	22,945,674
Aug 10, 2026	37.76	37.97	36.25	37.66	37.66	-	29,816,891
Aug 7, 2026	36.48	38.28	36.10	37.66	37.66	1.35%	37,338,236
Aug 6, 2026	34.00	39.67	33.77	37.16	37.16	6.94%	45,021,583
Aug 5, 2026	32.06	35.68	31.88	34.75	34.75	7.39%	31,191,848
Aug 4, 2026	29.49	32.55	28.69	32.36	32.36	10.71%	34,522,700
Aug 3, 2026	30.08	31.88	29.00	29.23	29.23	-7.09%	30,843,510
Jul 31, 2026	34.00	34.60	31.17	31.46	31.46	1.88%	35,127,413
Jul 30, 2026	34.42	34.56	29.87	30.88	30.88	-9.68%	44,358,690
Jul 29, 2026	35.70	35.78	31.31	34.19	34.19	-4.60%	44,455,110
Jul 28, 2026	38.50	39.54	35.70	35.84	35.84	-10.27%	33,308,250
Jul 27, 2026	37.79	40.45	37.50	39.94	39.94	3.88%	45,877,640
Jul 24, 2026	35.80	39.29	35.43	38.45	38.45	5.34%	43,389,834
Jul 23, 2026	36.67	37.80	35.75	36.50	36.50	-0.16%	24,045,560
Jul 22, 2026	36.92	37.96	35.87	36.56	36.56	-1.72%	37,698,450
Jul 21, 2026	35.00	38.00	31.68	37.20	37.20	6.29%	52,663,517
Jul 20, 2026	38.51	39.00	33.40	35.00	35.00	-7.31%	54,755,751
Jul 17, 2026	38.81	41.86	37.60	37.76	37.76	-4.07%	41,389,719
Jul 16, 2026	39.84	42.00	38.85	39.36	39.36	-3.77%	35,034,477
Jul 15, 2026	42.79	43.46	40.61	40.90	40.90	-3.99%	41,957,630
Jul 14, 2026	44.10	44.95	41.76	42.60	42.60	-3.77%	50,217,693
Jul 13, 2026	45.00	48.53	43.83	44.27	44.27	1.54%	56,011,999
Jul 10, 2026	51.51	52.50	43.10	43.60	43.60	-14.34%	65,836,772
Jul 9, 2026	47.73	51.48	45.40	50.90	50.90	8.76%	53,902,973
Jul 8, 2026	48.00	49.88	46.28	46.80	46.80	-2.52%	52,908,828
Jul 7, 2026	44.83	48.28	43.42	48.01	48.01	6.52%	56,720,220
Jul 6, 2026	46.00	46.55	42.43	45.07	45.07	-2.97%	64,941,140
Jul 3, 2026	50.00	53.11	45.02	46.45	46.45	-5.59%	75,210,152
Jul 2, 2026	50.68	54.20	48.70	49.20	49.20	-10.55%	69,265,710
Jul 1, 2026	53.00	57.31	51.66	55.00	55.00	5.57%	64,739,570
Jun 30, 2026	46.80	54.98	45.10	52.10	52.10	12.07%	63,638,450
Jun 29, 2026	40.70	46.49	39.13	46.49	46.49	20.01%	65,266,780
Jun 26, 2026	39.26	40.35	37.50	38.74	38.74	-3.49%	40,041,560
Jun 25, 2026	39.04	41.88	37.10	40.20	40.14	4.17%	56,278,110
Jun 24, 2026	36.70	39.65	34.02	38.59	38.53	0.05%	52,932,137
Jun 23, 2026	41.31	41.97	37.30	38.57	38.51	0.50%	59,223,720
Jun 22, 2026	34.41	39.68	33.58	38.38	38.32	14.88%	55,553,768
Jun 18, 2026	32.62	33.86	31.89	33.41	33.36	-0.27%	36,192,680
Jun 17, 2026	28.79	33.60	28.70	33.50	33.45	12.42%	45,313,630