SHA:688558 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	31.04	31.41	30.41	31.06	31.06	-0.29%	1,035,924
Aug 24, 2026	32.11	32.23	30.63	31.15	31.15	-2.75%	1,332,304
Aug 21, 2026	31.82	32.31	31.65	32.03	32.03	-0.53%	841,652
Aug 20, 2026	31.83	32.64	31.58	32.20	32.20	1.90%	931,081
Aug 19, 2026	32.52	33.36	31.60	31.60	31.60	-5.33%	1,806,686
Aug 18, 2026	33.78	33.90	33.01	33.38	33.38	-1.42%	1,403,156
Aug 17, 2026	32.43	33.88	32.28	33.86	33.86	5.42%	2,117,800
Aug 14, 2026	31.78	32.34	31.60	32.12	32.12	1.07%	996,428
Aug 13, 2026	33.16	33.16	31.78	31.78	31.78	-2.96%	1,219,132
Aug 12, 2026	31.95	32.99	31.73	32.75	32.75	1.27%	1,383,626
Aug 11, 2026	32.07	32.94	31.90	32.34	32.34	1.35%	1,776,564
Aug 10, 2026	31.34	32.20	31.03	31.91	31.91	1.40%	1,072,057
Aug 7, 2026	30.70	31.51	30.35	31.47	31.47	2.44%	1,376,533
Aug 6, 2026	30.21	30.78	29.72	30.72	30.72	2.26%	1,507,106
Aug 5, 2026	29.33	30.30	29.10	30.04	30.04	2.14%	1,610,348
Aug 4, 2026	29.00	29.52	28.46	29.41	29.41	2.44%	1,528,274
Aug 3, 2026	27.49	29.56	27.49	28.71	28.71	3.95%	2,933,041
Jul 31, 2026	26.70	27.86	26.70	27.62	27.62	5.82%	2,703,797
Jul 30, 2026	26.88	27.08	25.68	26.10	26.10	-3.26%	2,110,269
Jul 29, 2026	25.87	27.10	25.66	26.98	26.98	3.49%	1,620,794
Jul 28, 2026	25.77	27.11	25.62	26.07	26.07	0.46%	2,151,244
Jul 27, 2026	24.70	25.95	24.64	25.95	25.95	4.05%	1,517,416
Jul 24, 2026	25.30	25.62	24.72	24.94	24.94	-3.18%	1,029,069
Jul 23, 2026	24.88	25.77	24.88	25.76	25.76	2.22%	1,204,076
Jul 22, 2026	25.99	26.16	25.11	25.20	25.20	-4.04%	1,674,200
Jul 21, 2026	25.91	26.26	23.85	26.26	26.26	2.82%	2,714,616
Jul 20, 2026	27.85	28.28	24.98	25.54	25.54	-7.03%	2,848,831
Jul 17, 2026	29.77	29.97	27.33	27.47	27.47	-7.79%	2,490,398
Jul 16, 2026	31.00	31.61	29.70	29.79	29.79	-5.43%	2,082,222
Jul 15, 2026	31.28	32.25	31.10	31.50	31.50	-0.94%	1,832,206
Jul 14, 2026	32.41	32.44	30.65	31.80	31.80	0.35%	2,192,515
Jul 13, 2026	33.82	33.94	31.58	31.69	31.69	-7.98%	3,702,038
Jul 10, 2026	33.76	35.74	33.28	34.44	34.44	4.36%	3,772,915
Jul 9, 2026	32.82	33.12	31.23	33.00	33.00	-0.21%	2,808,786
Jul 8, 2026	34.03	34.04	32.55	33.07	33.07	-2.91%	2,469,693
Jul 7, 2026	35.02	36.49	33.81	34.06	34.06	-4.11%	2,396,181
Jul 6, 2026	36.24	36.36	34.50	35.52	35.52	-1.99%	3,500,425
Jul 3, 2026	35.50	37.09	35.00	36.24	36.24	2.46%	4,702,695
Jul 2, 2026	34.10	37.37	33.58	35.37	35.37	3.15%	4,396,092
Jul 1, 2026	32.85	35.29	32.85	34.29	34.29	4.35%	3,648,954
Jun 30, 2026	30.40	33.26	30.40	32.86	32.86	7.77%	2,586,703
Jun 29, 2026	30.42	31.20	29.65	30.49	30.49	-0.94%	2,063,450
Jun 26, 2026	31.44	31.93	30.50	30.78	30.78	-2.29%	2,278,154
Jun 25, 2026	32.19	33.03	31.11	31.50	31.50	-3.67%	1,997,185
Jun 24, 2026	32.77	33.18	31.80	32.70	32.70	-1.18%	2,102,033
Jun 23, 2026	32.58	33.78	32.50	33.09	33.09	0.21%	2,102,353
Jun 22, 2026	34.82	34.82	31.70	33.02	33.02	-3.68%	3,847,147
Jun 18, 2026	33.67	34.75	33.30	34.28	34.28	1.60%	2,444,155
Jun 17, 2026	33.75	34.00	33.33	33.74	33.74	-0.18%	1,793,037
Jun 16, 2026	32.97	34.02	32.61	33.80	33.80	2.52%	2,200,957