SHA:688576 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	41.14	41.56	40.29	40.61	40.61	-1.29%	320,042
Aug 21, 2026	42.38	42.51	40.89	41.14	41.14	-2.93%	418,927
Aug 20, 2026	41.50	43.20	40.50	42.38	42.38	3.37%	471,486
Aug 19, 2026	42.36	42.60	40.52	41.00	41.00	-3.35%	419,074
Aug 18, 2026	42.01	42.89	42.01	42.42	42.42	0.52%	340,319
Aug 17, 2026	42.37	42.95	41.53	42.20	42.20	1.69%	369,899
Aug 14, 2026	41.42	41.97	41.24	41.50	41.50	-0.69%	361,265
Aug 13, 2026	41.16	42.08	40.90	41.79	41.79	1.43%	339,781
Aug 12, 2026	40.90	41.44	40.40	41.20	41.20	1.08%	303,884
Aug 11, 2026	40.50	41.10	40.07	40.76	40.76	-0.05%	391,816
Aug 10, 2026	39.88	40.94	39.50	40.78	40.78	2.21%	369,091
Aug 7, 2026	39.25	39.91	38.20	39.90	39.90	2.33%	368,309
Aug 6, 2026	39.29	39.49	38.30	38.99	38.99	-0.91%	392,887
Aug 5, 2026	39.60	39.97	38.81	39.35	39.35	0.18%	466,894
Aug 4, 2026	38.19	39.39	37.68	39.28	39.28	2.88%	530,353
Aug 3, 2026	37.13	38.35	36.50	38.18	38.18	2.99%	521,756
Jul 31, 2026	36.30	37.28	36.01	37.07	37.07	2.15%	392,433
Jul 30, 2026	36.80	37.17	35.91	36.29	36.29	-1.41%	413,954
Jul 29, 2026	36.33	36.90	36.03	36.81	36.81	1.32%	393,072
Jul 28, 2026	35.60	37.14	35.56	36.33	36.33	0.33%	402,635
Jul 27, 2026	35.57	36.63	35.00	36.21	36.21	1.80%	412,478
Jul 24, 2026	35.58	36.09	35.15	35.57	35.57	-0.64%	341,523
Jul 23, 2026	35.50	36.34	35.27	35.80	35.80	0.20%	438,343
Jul 22, 2026	36.65	37.23	35.68	35.73	35.73	-2.91%	416,757
Jul 21, 2026	36.66	37.45	34.83	36.80	36.80	0.38%	726,318
Jul 20, 2026	38.81	39.29	36.26	36.66	36.66	-5.30%	723,545
Jul 17, 2026	41.04	41.49	38.41	38.71	38.71	-5.47%	551,415
Jul 16, 2026	41.03	41.57	40.21	40.95	40.95	-0.46%	378,435
Jul 15, 2026	40.35	41.80	40.35	41.14	41.14	2.29%	552,134
Jul 14, 2026	40.50	41.07	40.00	40.22	40.22	-0.69%	562,839
Jul 13, 2026	42.20	42.53	40.10	40.50	40.50	-4.07%	616,837
Jul 10, 2026	41.10	43.11	40.50	42.22	42.22	2.58%	722,519
Jul 9, 2026	40.01	41.56	39.81	41.16	41.16	2.75%	667,126
Jul 8, 2026	41.23	41.31	40.06	40.06	40.06	-2.84%	507,685
Jul 7, 2026	44.34	44.34	41.00	41.23	41.23	-7.01%	905,640
Jul 6, 2026	44.09	45.35	42.50	44.34	44.34	0.57%	1,159,031
Jul 3, 2026	42.89	44.37	42.89	44.09	44.09	2.77%	910,316
Jul 2, 2026	43.01	44.89	42.53	42.90	42.90	-1.17%	905,231
Jul 1, 2026	40.27	45.67	39.51	43.41	43.41	8.93%	1,556,385
Jun 30, 2026	39.53	40.29	39.26	39.85	39.85	0.81%	650,081
Jun 29, 2026	38.56	40.05	37.88	39.53	39.53	2.09%	627,849
Jun 26, 2026	39.75	39.95	38.50	38.72	38.72	-2.54%	764,823
Jun 25, 2026	44.54	44.85	39.30	39.73	39.73	-10.80%	1,599,414
Jun 24, 2026	48.04	48.04	43.88	44.54	44.54	-6.41%	1,025,259
Jun 23, 2026	47.48	48.80	46.78	47.59	47.59	0.47%	574,336
Jun 22, 2026	47.92	49.52	46.41	47.71	47.37	-	544,030
Jun 18, 2026	47.80	47.85	46.26	47.71	47.37	2.05%	436,556
Jun 17, 2026	47.59	47.65	46.41	46.75	46.42	-1.23%	295,788
Jun 16, 2026	46.31	47.97	45.92	47.33	47.00	2.23%	541,878
Jun 15, 2026	46.34	46.38	45.36	46.30	45.97	1.83%	339,303