SHA:688550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	37.90	38.21	35.69	36.27	36.27	-3.79%	3,775,851
Sep 3, 2026	38.76	38.86	36.86	37.70	37.70	-1.52%	2,347,453
Sep 2, 2026	38.41	38.75	38.08	38.40	38.28	-1.54%	1,590,370
Sep 1, 2026	40.00	40.28	38.86	39.00	38.88	-2.99%	2,695,569
Aug 31, 2026	38.58	40.46	38.56	40.20	40.07	1.57%	2,976,978
Aug 28, 2026	39.60	40.17	39.00	39.58	39.46	-0.10%	3,703,603
Aug 27, 2026	38.49	40.15	37.72	39.62	39.50	4.37%	4,211,426
Aug 26, 2026	37.70	38.34	37.37	37.96	37.84	0.34%	2,499,556
Aug 25, 2026	37.53	38.08	36.51	37.83	37.71	-0.11%	3,299,006
Aug 24, 2026	38.45	38.76	36.80	37.87	37.75	-2.37%	4,463,734
Aug 21, 2026	38.26	39.58	37.88	38.79	38.67	-0.46%	4,995,621
Aug 20, 2026	41.04	41.20	38.60	38.97	38.85	-1.22%	4,244,911
Aug 19, 2026	41.02	42.58	39.31	39.45	39.33	-6.54%	6,184,212
Aug 18, 2026	42.88	44.87	42.02	42.21	42.08	2.75%	9,179,695
Aug 17, 2026	40.05	41.22	39.50	41.08	40.95	2.57%	4,850,073
Aug 14, 2026	39.10	40.30	38.90	40.05	39.92	2.98%	5,188,319
Aug 13, 2026	39.14	41.95	38.66	38.89	38.77	0.59%	7,345,361
Aug 12, 2026	38.50	39.37	38.13	38.66	38.54	1.28%	3,769,319
Aug 11, 2026	39.25	39.25	37.95	38.17	38.05	-2.88%	4,774,366
Aug 10, 2026	39.59	40.19	38.76	39.30	39.18	-0.23%	4,330,322
Aug 7, 2026	38.68	39.94	38.26	39.39	39.27	0.66%	5,512,608
Aug 6, 2026	38.40	39.45	38.06	39.13	39.01	-0.25%	3,850,119
Aug 5, 2026	36.50	39.30	36.15	39.23	39.11	8.58%	6,302,201
Aug 4, 2026	35.00	36.33	35.00	36.13	36.02	4.12%	3,894,817
Aug 3, 2026	35.85	36.07	34.41	34.70	34.59	-3.18%	3,619,320
Jul 31, 2026	36.12	37.83	35.77	35.84	35.73	3.94%	4,858,531
Jul 30, 2026	37.60	38.05	34.48	34.48	34.37	-9.53%	6,138,489
Jul 29, 2026	39.11	39.31	36.75	38.11	37.99	-3.03%	5,956,356
Jul 28, 2026	40.58	41.96	38.90	39.30	39.18	-4.54%	5,307,515
Jul 27, 2026	41.21	42.06	40.03	41.17	41.04	-0.31%	5,114,732
Jul 24, 2026	40.01	41.88	39.92	41.30	41.17	1.47%	4,352,882
Jul 23, 2026	40.55	41.13	39.84	40.70	40.57	0.37%	3,760,570
Jul 22, 2026	42.70	42.70	40.08	40.55	40.42	-5.15%	6,569,877
Jul 21, 2026	41.59	42.95	38.20	42.75	42.62	3.01%	7,342,721
Jul 20, 2026	44.80	44.80	40.71	41.50	41.37	-5.83%	8,991,490
Jul 17, 2026	45.44	48.12	43.85	44.07	43.93	-4.57%	8,713,343
Jul 16, 2026	51.00	51.68	45.97	46.18	46.04	-10.52%	9,970,007
Jul 15, 2026	52.60	53.88	49.52	51.61	51.45	-1.88%	8,454,436
Jul 14, 2026	53.97	55.98	49.60	52.60	52.44	-2.95%	10,142,815
Jul 13, 2026	51.50	58.22	51.35	54.20	54.03	3.08%	14,179,769
Jul 10, 2026	52.90	58.13	52.03	52.58	52.42	-1.54%	11,109,949
Jul 9, 2026	50.00	55.08	49.39	53.40	53.23	8.34%	9,211,259
Jul 8, 2026	50.97	51.28	47.30	49.29	49.14	-2.97%	5,908,715
Jul 7, 2026	49.11	52.40	48.64	50.80	50.64	1.93%	7,031,573
Jul 6, 2026	51.22	53.48	49.08	49.84	49.68	-3.56%	7,601,994
Jul 3, 2026	55.50	56.00	51.12	51.68	51.52	-8.04%	12,218,352
Jul 2, 2026	57.85	59.47	54.28	56.20	56.02	-5.63%	10,584,838
Jul 1, 2026	57.00	62.90	56.24	59.55	59.36	2.94%	14,155,975
Jun 30, 2026	51.48	58.36	51.03	57.85	57.67	12.07%	15,410,037
Jun 29, 2026	50.99	53.30	48.60	51.62	51.46	2.24%	11,839,022