SHA:688561 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	37.46	37.48	35.92	36.14	36.14	-3.52%	15,734,888
Sep 12, 2025	38.17	38.55	37.19	37.46	37.46	-1.37%	19,577,099
Sep 11, 2025	37.10	38.27	36.73	37.98	37.98	2.32%	12,198,748
Sep 10, 2025	37.87	38.18	37.10	37.12	37.12	-0.85%	7,603,054
Sep 9, 2025	38.30	38.64	37.37	37.44	37.44	-2.73%	7,898,782
Sep 8, 2025	37.40	39.45	37.27	38.49	38.49	2.01%	10,863,890
Sep 5, 2025	37.15	37.77	36.45	37.73	37.73	1.62%	10,031,002
Sep 4, 2025	37.27	38.10	36.68	37.13	37.13	-0.46%	11,166,614
Sep 3, 2025	38.76	39.10	37.24	37.30	37.30	-4.70%	12,163,915
Sep 2, 2025	38.84	40.55	37.85	39.14	39.14	1.32%	21,051,126
Sep 1, 2025	39.30	40.25	38.43	38.63	38.63	-3.38%	18,572,258
Aug 29, 2025	42.00	42.21	39.82	39.98	39.98	-8.13%	23,958,657
Aug 28, 2025	36.70	44.26	36.20	43.52	43.52	18.00%	31,846,064
Aug 27, 2025	37.25	38.36	36.66	36.88	36.88	0.30%	16,874,363
Aug 26, 2025	37.07	37.53	36.68	36.77	36.77	-0.49%	9,278,505
Aug 25, 2025	37.88	38.13	36.55	36.95	36.95	-1.02%	15,767,022
Aug 22, 2025	35.46	37.38	35.31	37.33	37.33	5.33%	17,715,394
Aug 21, 2025	35.20	36.17	35.03	35.44	35.44	1.26%	11,041,933
Aug 20, 2025	34.72	35.01	33.97	35.00	35.00	0.81%	8,469,222
Aug 19, 2025	35.10	35.47	34.68	34.72	34.72	-1.03%	7,541,903
Aug 18, 2025	34.45	35.65	34.45	35.08	35.08	2.18%	9,630,609
Aug 15, 2025	33.80	34.51	33.71	34.33	34.33	1.45%	5,924,804
Aug 14, 2025	35.10	35.30	33.84	33.84	33.84	-3.07%	9,012,030
Aug 13, 2025	34.95	35.32	34.64	34.91	34.91	-0.03%	7,002,240
Aug 12, 2025	35.58	35.58	34.61	34.92	34.92	-1.91%	6,463,118
Aug 11, 2025	35.05	35.88	35.05	35.60	35.60	1.57%	4,414,441
Aug 8, 2025	35.50	35.76	35.05	35.05	35.05	-2.18%	5,978,577
Aug 7, 2025	36.39	36.65	35.70	35.83	35.83	-1.51%	5,915,695
Aug 6, 2025	36.14	36.67	36.02	36.38	36.38	1.08%	5,152,187
Aug 5, 2025	36.68	36.68	35.90	35.99	35.99	-1.99%	6,275,023
Aug 4, 2025	36.98	37.23	36.00	36.72	36.72	-0.19%	8,593,684
Aug 1, 2025	36.50	37.00	35.52	36.79	36.79	2.02%	11,760,217
Jul 31, 2025	34.75	37.39	34.60	36.06	36.06	3.71%	13,826,746
Jul 30, 2025	35.43	35.88	34.51	34.77	34.77	-2.00%	6,238,603
Jul 29, 2025	34.48	35.68	33.95	35.48	35.48	2.90%	8,125,709
Jul 28, 2025	34.98	34.99	34.20	34.48	34.48	-0.72%	5,450,437
Jul 25, 2025	34.39	34.94	34.20	34.73	34.73	1.02%	5,573,813
Jul 24, 2025	33.68	34.38	33.65	34.38	34.38	2.02%	5,127,146
Jul 23, 2025	33.88	34.25	33.65	33.70	33.70	-0.88%	5,738,269
Jul 22, 2025	33.97	34.17	33.77	34.00	34.00	0.15%	4,030,137
Jul 21, 2025	34.09	34.38	33.80	33.95	33.95	-0.64%	5,012,053
Jul 18, 2025	34.22	34.65	34.09	34.17	34.17	0.15%	5,131,796
Jul 17, 2025	33.96	34.36	33.70	34.12	34.12	0.38%	4,550,009
Jul 16, 2025	33.94	34.45	33.84	33.99	33.99	0.15%	4,652,991
Jul 15, 2025	33.67	34.18	33.11	33.94	33.94	0.80%	5,216,144
Jul 14, 2025	34.17	34.45	33.57	33.67	33.67	-0.36%	4,009,419
Jul 11, 2025	32.96	33.98	32.91	33.79	33.79	2.49%	5,824,396
Jul 10, 2025	32.76	33.15	32.68	32.97	32.97	0.21%	2,814,800
Jul 9, 2025	33.05	33.24	32.81	32.90	32.90	-0.57%	3,403,055
Jul 8, 2025	32.60	33.10	32.48	33.09	33.09	1.44%	3,690,998