SHA:688577 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	40.50	40.50	39.00	39.15	39.15	-3.33%	803,254
Sep 10, 2026	41.98	41.98	40.11	40.50	40.50	-3.94%	853,944
Sep 9, 2026	42.70	43.20	41.48	42.16	42.16	-0.75%	819,974
Sep 8, 2026	43.38	43.44	42.15	42.48	42.48	-2.07%	796,731
Sep 7, 2026	43.88	44.00	42.12	43.38	43.38	0.84%	1,010,985
Sep 4, 2026	43.69	44.52	42.29	43.02	43.02	-1.53%	898,599
Sep 3, 2026	42.86	44.20	42.86	43.69	43.69	2.08%	1,025,013
Sep 2, 2026	42.80	43.49	41.97	42.80	42.80	-1.22%	999,476
Sep 1, 2026	43.38	44.49	42.55	43.33	43.33	-0.30%	1,004,931
Aug 31, 2026	41.74	43.74	41.74	43.46	43.46	1.40%	1,044,339
Aug 28, 2026	45.00	45.00	42.82	42.86	42.86	-2.32%	1,695,208
Aug 27, 2026	41.93	44.08	41.52	43.88	43.88	5.58%	1,438,823
Aug 26, 2026	42.12	42.68	41.46	41.56	41.56	-1.70%	849,710
Aug 25, 2026	41.87	42.60	41.26	42.28	42.28	0.98%	837,204
Aug 24, 2026	42.08	42.70	41.37	41.87	41.87	-0.50%	854,683
Aug 21, 2026	41.59	42.77	40.59	42.08	42.08	1.77%	936,219
Aug 20, 2026	41.62	42.48	41.23	41.35	41.35	0.85%	962,814
Aug 19, 2026	44.75	44.75	40.80	41.00	41.00	-8.30%	1,803,632
Aug 18, 2026	44.15	45.17	43.26	44.71	44.71	1.25%	1,323,334
Aug 17, 2026	43.65	44.50	43.09	44.16	44.16	2.06%	1,078,708
Aug 14, 2026	43.97	44.01	42.56	43.27	43.27	0.35%	903,681
Aug 13, 2026	43.53	45.13	43.12	43.12	43.12	-1.91%	1,541,083
Aug 12, 2026	42.42	44.28	42.42	43.96	43.96	1.01%	1,791,721
Aug 11, 2026	42.24	44.36	41.87	43.52	43.52	2.91%	2,182,234
Aug 10, 2026	42.88	43.67	41.60	42.29	42.29	-0.02%	1,398,347
Aug 7, 2026	42.15	42.45	40.88	42.30	42.30	0.36%	1,106,045
Aug 6, 2026	41.89	42.60	41.03	42.15	42.15	0.93%	1,139,855
Aug 5, 2026	39.87	41.97	39.51	41.76	41.76	4.77%	1,403,040
Aug 4, 2026	37.55	39.97	37.55	39.86	39.86	6.15%	1,541,710
Aug 3, 2026	39.47	39.47	36.40	37.55	37.55	-3.47%	2,153,377
Jul 31, 2026	38.42	39.66	37.65	38.90	38.90	5.19%	1,781,820
Jul 30, 2026	39.03	39.16	36.02	36.98	36.98	-5.23%	1,465,532
Jul 29, 2026	39.80	39.80	38.30	39.02	39.02	-0.61%	956,849
Jul 28, 2026	39.20	40.86	38.60	39.26	39.26	0.15%	900,407
Jul 27, 2026	38.99	39.61	38.11	39.20	39.20	0.51%	1,243,626
Jul 24, 2026	40.30	40.45	38.95	39.00	39.00	-4.13%	780,364
Jul 23, 2026	39.99	41.00	39.99	40.68	40.68	0.52%	826,663
Jul 22, 2026	42.02	42.69	39.90	40.47	40.47	-4.82%	1,209,155
Jul 21, 2026	41.06	42.62	38.00	42.52	42.52	4.78%	1,666,217
Jul 20, 2026	44.99	46.50	39.02	40.58	40.58	-10.38%	1,886,415
Jul 17, 2026	46.03	47.49	44.20	45.28	45.28	-2.62%	1,265,776
Jul 16, 2026	47.51	48.78	46.13	46.50	46.50	-3.17%	1,013,590
Jul 15, 2026	48.62	48.78	47.01	48.02	48.02	1.24%	1,056,077
Jul 14, 2026	47.90	48.20	45.30	47.43	47.43	-0.63%	1,360,494
Jul 13, 2026	49.20	50.57	47.20	47.73	47.73	-4.96%	1,644,057
Jul 10, 2026	50.98	52.30	50.00	50.22	50.22	-0.28%	1,858,767
Jul 9, 2026	50.70	51.29	48.00	50.36	50.36	-0.67%	1,774,103
Jul 8, 2026	53.33	54.00	50.66	50.70	50.70	-5.60%	1,899,017
Jul 7, 2026	54.63	54.98	52.00	53.71	53.71	-2.45%	2,744,548
Jul 6, 2026	53.49	56.50	51.27	55.06	55.06	1.36%	4,250,214