SHA:688601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	44.20	45.18	43.90	45.09	45.09	2.48%	5,377,234
Aug 21, 2025	44.60	45.16	43.58	44.00	44.00	-1.54%	4,108,149
Aug 20, 2025	43.95	45.00	43.00	44.69	44.69	1.38%	4,457,251
Aug 19, 2025	44.50	44.50	43.65	44.08	44.08	-0.45%	3,999,717
Aug 18, 2025	43.20	44.35	42.71	44.28	44.28	3.26%	6,506,171
Aug 15, 2025	41.81	42.98	41.80	42.88	42.88	2.51%	3,694,395
Aug 14, 2025	43.35	43.86	41.80	41.83	41.83	-2.86%	5,010,518
Aug 13, 2025	43.04	43.29	42.70	43.06	43.06	-0.02%	3,256,667
Aug 12, 2025	42.81	43.28	42.16	43.07	43.07	0.68%	3,668,710
Aug 11, 2025	42.67	43.07	42.38	42.78	42.78	0.28%	2,569,531
Aug 8, 2025	43.36	43.36	42.32	42.66	42.66	-1.95%	3,410,904
Aug 7, 2025	43.20	44.44	42.86	43.51	43.51	0.69%	5,572,304
Aug 6, 2025	42.68	43.35	42.30	43.21	43.21	1.46%	4,026,462
Aug 5, 2025	42.92	43.08	42.28	42.59	42.59	-0.77%	2,960,999
Aug 4, 2025	41.80	43.15	41.68	42.92	42.92	1.83%	4,445,930
Aug 1, 2025	41.62	43.87	41.60	42.15	42.15	1.25%	5,536,659
Jul 31, 2025	41.39	42.36	41.17	41.63	41.63	0.10%	3,912,526
Jul 30, 2025	42.42	42.49	41.03	41.59	41.59	-1.98%	4,117,390
Jul 29, 2025	41.92	42.79	41.90	42.43	42.43	0.78%	4,517,791
Jul 28, 2025	41.56	42.35	41.56	42.10	42.10	-0.17%	3,968,385
Jul 25, 2025	44.50	44.50	41.66	42.17	42.17	-3.52%	9,538,686
Jul 24, 2025	44.30	45.96	43.11	43.71	43.71	-1.78%	10,350,832
Jul 23, 2025	41.68	45.48	41.14	44.50	44.50	4.44%	12,561,998
Jul 22, 2025	40.30	42.63	39.87	42.61	42.61	5.44%	10,356,741
Jul 21, 2025	39.55	40.98	39.48	40.41	40.41	2.90%	4,153,492
Jul 18, 2025	39.36	39.66	38.90	39.27	39.27	-0.18%	1,860,489
Jul 17, 2025	39.00	39.55	38.80	39.34	39.34	0.87%	1,579,952
Jul 16, 2025	38.93	39.65	38.90	39.00	39.00	0.15%	1,843,268
Jul 15, 2025	39.30	39.40	38.66	38.94	38.94	-0.59%	1,590,612
Jul 14, 2025	39.39	39.69	38.93	39.17	39.17	-0.96%	1,528,121
Jul 11, 2025	39.02	40.42	38.89	39.55	39.55	1.20%	2,264,577
Jul 10, 2025	39.27	39.69	38.98	39.08	39.08	-0.51%	1,477,967
Jul 9, 2025	40.36	40.36	39.23	39.28	39.28	-2.68%	1,796,277
Jul 8, 2025	39.19	40.97	38.69	40.36	40.36	3.25%	3,323,581
Jul 7, 2025	39.34	39.50	38.48	39.09	39.09	-0.74%	1,875,076
Jul 4, 2025	41.25	41.25	39.28	39.38	39.38	-4.53%	3,558,740
Jul 3, 2025	41.50	41.50	40.49	41.25	41.25	-1.36%	3,941,092
Jul 2, 2025	40.01	41.88	39.84	41.82	41.82	4.92%	6,423,215
Jul 1, 2025	39.80	40.38	39.58	39.86	39.86	-0.23%	2,168,564
Jun 30, 2025	39.56	40.45	39.56	39.95	39.95	1.01%	1,809,690
Jun 27, 2025	40.15	40.24	39.50	39.55	39.55	-0.38%	1,802,345
Jun 26, 2025	40.26	40.45	39.56	39.70	39.70	-1.19%	2,074,502
Jun 25, 2025	39.86	40.42	39.58	40.18	40.18	0.80%	2,833,994
Jun 24, 2025	38.72	40.20	38.72	39.86	39.86	2.52%	2,878,123
Jun 23, 2025	38.03	38.95	37.75	38.88	38.88	1.41%	1,940,999
Jun 20, 2025	38.32	38.96	38.11	38.34	38.34	0.05%	1,756,856
Jun 19, 2025	39.52	39.70	38.20	38.32	38.32	-3.52%	2,589,040
Jun 18, 2025	39.62	39.74	38.51	39.72	39.72	-0.25%	2,677,074
Jun 17, 2025	39.25	40.40	39.05	39.82	39.82	2.42%	4,502,152
Jun 16, 2025	38.20	39.18	38.08	38.88	38.88	1.12%	2,571,334