SHA:688559 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	70.81	71.70	66.51	68.41	68.41	-2.42%	13,580,050
Jul 3, 2026	74.29	74.50	70.00	70.11	70.11	-5.45%	15,923,625
Jul 2, 2026	78.00	78.88	73.80	74.15	74.15	-8.91%	15,813,290
Jul 1, 2026	83.01	85.50	79.70	81.40	81.40	-3.00%	18,021,760
Jun 30, 2026	76.77	84.88	76.23	83.92	83.92	10.39%	20,855,220
Jun 29, 2026	81.00	82.94	72.50	76.02	76.02	-3.41%	22,337,405
Jun 26, 2026	80.50	81.79	77.61	78.70	78.70	-3.38%	17,273,586
Jun 25, 2026	77.99	82.60	75.13	81.45	81.45	7.64%	22,654,516
Jun 24, 2026	75.50	76.50	72.88	75.67	75.67	-0.01%	11,868,637
Jun 23, 2026	76.99	77.60	73.52	75.68	75.68	-1.25%	11,825,065
Jun 22, 2026	79.49	81.76	74.60	76.64	76.64	-1.62%	18,988,413
Jun 18, 2026	74.70	79.88	73.03	77.90	77.90	6.71%	20,222,950
Jun 17, 2026	70.86	76.30	70.86	73.00	73.00	1.35%	18,805,234
Jun 16, 2026	67.14	72.52	67.14	72.03	72.03	7.06%	18,104,500
Jun 15, 2026	60.66	68.80	60.66	67.28	67.28	11.00%	17,083,990