SHA:688580 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	50.30	51.48	49.61	50.15	-	0.14%	869,721
Aug 13, 2026	50.00	51.38	49.80	50.08	50.08	-0.65%	1,512,723
Aug 12, 2026	49.20	51.38	49.00	50.41	50.41	2.56%	1,834,761
Aug 11, 2026	49.80	50.25	49.03	49.15	49.15	-1.34%	1,488,719
Aug 10, 2026	50.11	50.76	49.01	49.82	49.82	-0.40%	1,629,874
Aug 7, 2026	49.10	50.28	48.50	50.02	50.02	1.87%	2,946,702
Aug 6, 2026	49.15	49.30	48.05	49.10	49.10	-0.08%	1,251,514
Aug 5, 2026	48.71	49.50	48.34	49.14	49.14	0.70%	1,412,540
Aug 4, 2026	47.10	48.88	47.00	48.80	48.80	4.43%	1,865,366
Aug 3, 2026	46.96	47.67	46.31	46.73	46.73	-0.79%	1,109,340
Jul 31, 2026	46.28	47.50	45.56	47.10	47.10	4.02%	1,476,445
Jul 30, 2026	47.98	47.98	45.04	45.28	45.28	-3.31%	1,556,690
Jul 29, 2026	49.30	49.30	45.77	46.83	46.83	-4.23%	2,330,433
Jul 28, 2026	48.36	51.26	48.26	48.90	48.90	-0.20%	2,659,289
Jul 27, 2026	44.72	49.85	44.72	49.00	49.00	8.26%	2,445,461
Jul 24, 2026	46.97	48.34	45.12	45.26	45.26	-3.64%	1,770,697
Jul 23, 2026	47.54	48.58	46.50	46.97	46.97	-1.51%	1,630,752
Jul 22, 2026	49.30	50.00	47.45	47.69	47.69	-3.07%	1,673,891
Jul 21, 2026	50.26	50.26	46.18	49.20	49.20	-1.30%	2,054,675
Jul 20, 2026	50.61	52.50	48.90	49.85	49.85	-1.40%	2,113,175
Jul 17, 2026	58.00	58.74	50.36	50.56	50.56	-13.02%	3,520,570
Jul 16, 2026	58.75	59.80	56.13	58.13	58.13	-2.14%	3,035,311
Jul 15, 2026	59.20	61.19	58.61	59.40	59.40	-1.00%	3,658,378
Jul 14, 2026	55.40	60.50	55.00	60.00	60.00	9.45%	4,128,879
Jul 13, 2026	57.87	58.47	54.79	54.82	54.82	-5.68%	2,223,379
Jul 10, 2026	56.99	59.33	55.71	58.12	58.12	1.88%	2,732,007
Jul 9, 2026	57.68	58.47	56.04	57.05	57.05	-1.59%	1,925,515
Jul 8, 2026	57.23	58.17	55.80	57.97	57.97	0.29%	2,015,992
Jul 7, 2026	59.08	59.08	55.78	57.80	57.80	-3.38%	2,748,369
Jul 6, 2026	59.00	60.60	58.10	59.82	59.82	1.80%	3,008,628
Jul 3, 2026	58.50	59.78	57.03	58.76	58.76	1.56%	2,916,853
Jul 2, 2026	55.85	59.98	55.74	57.86	57.86	2.05%	3,965,448
Jul 1, 2026	53.50	58.00	52.00	56.70	56.70	6.44%	5,690,146
Jun 30, 2026	56.28	56.28	52.05	53.27	53.27	-6.28%	3,274,830
Jun 29, 2026	54.22	56.84	52.00	56.84	56.84	5.45%	3,509,533
Jun 26, 2026	57.13	57.29	53.87	53.90	53.90	-4.04%	1,971,428
Jun 25, 2026	54.45	56.58	53.77	56.17	56.17	1.26%	2,414,559
Jun 24, 2026	55.86	58.00	55.00	55.47	55.47	0.93%	3,935,322
Jun 23, 2026	53.01	56.10	53.01	54.96	54.96	1.95%	2,116,719
Jun 22, 2026	53.05	54.45	51.28	53.91	53.91	0.86%	1,811,164
Jun 18, 2026	53.00	53.80	52.23	53.45	53.45	1.85%	1,657,902
Jun 17, 2026	53.10	53.99	52.30	53.56	52.48	0.30%	1,328,255
Jun 16, 2026	52.84	53.87	51.61	53.40	52.32	0.39%	1,691,019
Jun 15, 2026	51.06	53.82	50.60	53.19	52.12	5.75%	2,047,747
Jun 12, 2026	48.70	50.77	48.50	50.30	49.28	4.36%	1,465,516
Jun 11, 2026	48.33	49.36	47.84	48.20	47.23	-1.43%	761,665
Jun 10, 2026	50.07	50.09	48.24	48.90	47.91	-2.34%	1,077,217
Jun 9, 2026	49.78	50.23	49.22	50.07	49.06	0.81%	963,470
Jun 8, 2026	49.89	51.06	48.78	49.67	48.67	-2.03%	1,405,231
Jun 5, 2026	50.46	51.79	50.46	50.70	49.68	0.46%	1,318,375