SHA:688582 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	41.14	43.01	40.70	41.56	41.56	-0.10%	5,954,757
Aug 21, 2026	42.05	42.80	41.21	41.60	41.60	-2.37%	3,917,528
Aug 20, 2026	41.51	42.66	41.01	42.61	42.61	3.55%	5,976,153
Aug 19, 2026	44.20	46.00	41.00	41.15	41.15	-8.58%	9,157,739
Aug 18, 2026	42.50	45.45	41.49	45.01	45.01	1.10%	12,355,076
Aug 17, 2026	42.98	44.57	42.34	44.52	44.52	4.73%	5,852,628
Aug 14, 2026	41.45	43.43	41.27	42.51	42.51	3.51%	4,696,551
Aug 13, 2026	42.80	43.11	41.05	41.07	41.07	-3.07%	5,038,350
Aug 12, 2026	41.97	42.96	41.78	42.37	42.37	0.81%	3,279,339
Aug 11, 2026	41.75	42.58	41.20	42.03	42.03	-0.97%	2,756,170
Aug 10, 2026	42.53	42.55	41.50	42.44	42.44	-0.21%	4,540,860
Aug 7, 2026	41.92	42.56	40.92	42.53	42.53	1.84%	5,271,483
Aug 6, 2026	40.80	41.85	40.30	41.76	41.76	1.24%	5,353,254
Aug 5, 2026	40.23	41.68	40.00	41.25	41.25	2.41%	6,114,641
Aug 4, 2026	38.26	41.03	38.05	40.28	40.28	6.82%	7,412,305
Aug 3, 2026	37.10	38.32	37.00	37.71	37.71	-	5,255,261
Jul 31, 2026	36.71	39.45	36.70	37.71	37.71	6.83%	8,847,663
Jul 30, 2026	36.80	37.50	34.94	35.30	35.30	-5.03%	6,350,824
Jul 29, 2026	36.09	37.22	35.65	37.17	37.17	3.48%	5,928,964
Jul 28, 2026	36.98	37.66	35.73	35.92	35.92	-4.67%	5,431,414
Jul 27, 2026	37.27	37.92	36.49	37.68	37.68	2.92%	4,981,562
Jul 24, 2026	37.21	38.80	36.61	36.61	36.61	-2.68%	5,003,479
Jul 23, 2026	38.83	39.45	37.51	37.62	37.62	-3.54%	5,272,495
Jul 22, 2026	39.22	40.19	38.43	39.00	39.00	-1.54%	8,265,862
Jul 21, 2026	36.99	39.90	34.86	39.61	39.61	7.20%	11,415,723
Jul 20, 2026	39.78	40.76	36.01	36.95	36.95	-4.30%	9,774,815
Jul 17, 2026	43.80	43.80	38.50	38.61	38.61	-11.36%	10,970,620
Jul 16, 2026	46.67	47.19	43.22	43.56	43.56	-7.28%	9,876,615
Jul 15, 2026	49.67	50.93	46.01	46.98	46.98	-3.53%	8,746,422
Jul 14, 2026	51.50	52.00	46.07	48.70	48.70	-4.36%	12,966,594
Jul 13, 2026	57.00	57.39	50.48	50.92	50.92	-11.29%	12,998,786
Jul 10, 2026	57.65	61.69	57.30	57.40	57.40	-0.36%	13,885,681
Jul 9, 2026	57.48	57.86	54.54	57.61	57.61	1.84%	9,386,584
Jul 8, 2026	60.37	60.98	56.18	56.57	56.57	-5.76%	8,860,974
Jul 7, 2026	57.66	62.64	57.11	60.03	60.03	2.97%	12,131,405
Jul 6, 2026	59.82	63.00	57.08	58.30	58.30	-2.83%	9,956,072
Jul 3, 2026	59.70	62.26	58.38	60.00	60.00	0.86%	8,926,641
Jul 2, 2026	61.30	63.28	58.98	59.49	59.49	-5.80%	8,782,807
Jul 1, 2026	64.96	66.09	62.14	63.15	63.15	-2.85%	12,077,548
Jun 30, 2026	60.30	66.78	59.52	65.00	65.00	7.96%	14,129,012
Jun 29, 2026	63.03	63.86	58.65	60.21	60.21	-5.42%	14,356,269
Jun 26, 2026	61.60	68.38	61.56	63.66	63.66	3.34%	18,035,903
Jun 25, 2026	57.92	62.22	57.19	61.60	61.60	6.39%	13,070,575
Jun 24, 2026	56.70	58.96	56.40	57.90	57.90	1.19%	7,702,639
Jun 23, 2026	60.10	60.11	56.19	57.22	57.22	-5.45%	10,398,760
Jun 22, 2026	60.00	62.20	58.75	60.52	60.52	0.03%	12,684,794
Jun 18, 2026	60.60	62.00	59.80	60.50	60.50	-0.43%	9,782,452
Jun 17, 2026	56.33	62.26	56.22	60.76	60.76	6.41%	14,041,520
Jun 16, 2026	54.90	57.18	54.11	57.10	57.10	4.39%	10,486,310
Jun 15, 2026	52.02	54.89	51.51	54.70	54.70	5.70%	9,999,942