SHA:688559 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	56.10	59.20	54.04	57.20	57.20	1.98%	11,862,390
Sep 11, 2026	59.22	59.26	53.75	56.09	56.09	-5.89%	17,727,063
Sep 10, 2026	59.19	61.22	58.04	59.60	59.60	0.97%	14,763,490
Sep 9, 2026	52.88	59.75	52.88	59.03	59.03	12.50%	25,451,370
Sep 8, 2026	53.70	54.35	52.16	52.47	52.47	-1.83%	8,924,276
Sep 7, 2026	54.13	54.70	53.37	53.45	53.45	-0.07%	10,238,170
Sep 4, 2026	55.55	56.56	53.10	53.49	53.49	-3.66%	10,241,118
Sep 3, 2026	54.28	56.17	54.10	55.52	55.52	3.24%	10,828,962
Sep 2, 2026	54.11	55.97	53.11	53.78	53.78	-1.16%	10,200,770
Sep 1, 2026	56.85	57.22	54.31	54.41	54.41	-4.29%	9,752,643
Aug 31, 2026	56.97	57.74	54.18	56.85	56.85	-1.83%	15,547,504
Aug 28, 2026	57.00	61.50	56.52	57.91	57.91	2.73%	18,457,146
Aug 27, 2026	52.02	57.77	52.02	56.37	56.37	8.24%	20,204,123
Aug 26, 2026	55.82	55.82	50.85	52.08	52.08	-5.87%	17,235,894
Aug 25, 2026	55.39	55.84	53.10	55.33	55.33	-0.22%	9,624,957
Aug 24, 2026	52.34	56.98	52.04	55.45	55.45	5.44%	16,093,776
Aug 21, 2026	53.24	54.07	51.44	52.59	52.59	-1.54%	7,899,965
Aug 20, 2026	54.10	54.95	52.30	53.41	53.41	0.68%	12,950,179
Aug 19, 2026	54.14	56.20	51.88	53.05	53.05	-6.19%	19,199,002
Aug 18, 2026	52.66	57.70	52.35	56.55	56.55	7.18%	19,424,990
Aug 17, 2026	49.08	52.97	49.06	52.76	52.76	7.54%	13,066,850
Aug 14, 2026	48.75	49.58	47.83	49.06	49.06	0.99%	6,735,180
Aug 13, 2026	48.52	50.50	47.88	48.58	48.58	1.59%	11,167,053
Aug 12, 2026	47.10	48.60	47.00	47.82	47.82	1.12%	7,030,167
Aug 11, 2026	47.00	47.70	46.15	47.29	47.29	0.02%	7,056,321
Aug 10, 2026	48.50	48.80	46.58	47.28	47.28	-2.41%	9,837,491
Aug 7, 2026	47.09	49.00	46.88	48.45	48.45	2.87%	12,333,140
Aug 6, 2026	46.22	48.23	46.22	47.10	47.10	-0.21%	11,156,020
Aug 5, 2026	45.20	47.62	45.01	47.20	47.20	3.96%	11,847,319
Aug 4, 2026	44.99	45.96	44.11	45.40	45.40	2.09%	10,343,916
Aug 3, 2026	42.52	45.75	41.61	44.47	44.47	3.90%	15,148,620
Jul 31, 2026	45.10	45.95	42.80	42.80	42.80	1.06%	13,571,150
Jul 30, 2026	44.02	44.64	42.01	42.35	42.35	-4.29%	11,103,880
Jul 29, 2026	43.36	44.58	41.10	44.25	44.25	3.27%	12,831,934
Jul 28, 2026	44.75	45.90	42.78	42.85	42.85	-5.82%	9,783,729
Jul 27, 2026	42.01	46.39	41.82	45.50	45.50	8.85%	14,992,306
Jul 24, 2026	42.07	42.95	41.22	41.80	41.80	-2.18%	8,601,020
Jul 23, 2026	43.36	43.77	42.16	42.73	42.73	-0.30%	9,213,315
Jul 22, 2026	43.14	44.84	42.21	42.86	42.86	-1.24%	12,824,355
Jul 21, 2026	40.90	43.57	36.90	43.40	43.40	8.23%	18,170,739
Jul 20, 2026	45.80	46.14	39.18	40.10	40.10	-9.85%	19,700,457
Jul 17, 2026	50.04	50.20	44.00	44.48	44.48	-9.65%	15,591,170
Jul 16, 2026	51.63	52.48	48.88	49.23	49.23	-6.07%	11,829,980
Jul 15, 2026	56.10	57.30	51.72	52.41	52.41	-5.52%	11,756,250
Jul 14, 2026	55.36	56.18	52.89	55.47	55.47	0.22%	12,465,920
Jul 13, 2026	60.70	61.40	55.08	55.35	55.35	-10.03%	14,987,803
Jul 10, 2026	65.59	68.39	61.52	61.52	61.52	-6.48%	13,273,964
Jul 9, 2026	66.05	66.80	62.61	65.78	65.78	1.70%	10,918,104
Jul 8, 2026	67.16	68.30	61.80	64.68	64.68	-3.17%	14,716,132
Jul 7, 2026	68.28	69.11	65.80	66.80	66.80	-2.35%	10,464,990