SHA:688603 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	108.18	112.12	108.02	110.75	110.75	3.16%	5,160,874
Aug 13, 2026	112.00	115.60	106.88	107.36	107.36	-2.82%	7,187,738
Aug 12, 2026	109.06	112.15	107.55	110.48	110.48	1.82%	6,331,522
Aug 11, 2026	109.58	111.80	106.00	108.50	108.50	-2.59%	5,414,385
Aug 10, 2026	116.77	117.00	107.40	111.39	111.39	-5.04%	9,178,068
Aug 7, 2026	107.79	122.97	103.21	117.30	117.30	11.00%	10,278,940
Aug 6, 2026	96.58	106.47	95.86	105.68	105.68	6.99%	7,042,652
Aug 5, 2026	89.50	100.60	89.00	98.78	98.78	7.84%	6,292,175
Aug 4, 2026	82.50	92.28	80.38	91.60	91.60	12.45%	5,648,209
Aug 3, 2026	83.46	87.28	79.88	81.46	81.46	-2.71%	5,038,509
Jul 31, 2026	90.00	92.94	83.49	83.73	83.73	3.37%	5,709,099
Jul 30, 2026	89.67	92.58	79.88	81.00	81.00	-10.36%	5,832,627
Jul 29, 2026	93.29	95.00	84.66	90.36	90.36	-3.62%	5,704,539
Jul 28, 2026	100.00	102.78	92.69	93.75	93.75	-8.36%	4,553,051
Jul 27, 2026	97.53	102.68	94.57	102.30	102.30	5.38%	3,838,534
Jul 24, 2026	100.00	101.50	95.70	97.08	97.08	-3.09%	2,765,985
Jul 23, 2026	103.48	107.27	99.00	100.18	100.18	-1.93%	4,144,189
Jul 22, 2026	105.53	109.00	101.31	102.15	102.15	-3.90%	4,481,655
Jul 21, 2026	97.96	107.00	85.22	106.30	106.30	11.01%	6,830,287
Jul 20, 2026	115.00	115.20	91.06	95.76	95.76	-13.73%	6,672,364
Jul 17, 2026	123.00	124.00	111.00	111.00	111.00	-8.90%	4,699,291
Jul 16, 2026	125.97	129.98	120.00	121.85	121.85	-5.54%	4,209,733
Jul 15, 2026	139.12	139.87	128.46	129.00	129.00	-5.57%	3,865,466
Jul 14, 2026	131.60	139.00	127.07	136.61	136.61	5.82%	4,739,300
Jul 13, 2026	139.90	143.80	128.29	129.10	129.10	-7.80%	5,797,157
Jul 10, 2026	153.90	155.54	140.01	140.02	140.02	-6.26%	5,057,660
Jul 9, 2026	145.66	150.67	139.66	149.37	149.37	5.79%	5,460,167
Jul 8, 2026	151.23	155.30	140.18	141.20	141.20	-5.87%	4,717,620
Jul 7, 2026	148.14	155.75	145.00	150.00	150.00	-0.12%	4,642,728
Jul 6, 2026	162.84	166.66	150.00	150.18	150.18	-8.32%	6,235,028
Jul 3, 2026	172.55	176.97	163.20	163.80	163.80	-6.58%	6,328,745
Jul 2, 2026	183.00	189.98	173.04	175.33	175.33	-10.84%	6,465,728
Jul 1, 2026	201.00	207.00	187.06	196.65	196.65	-5.43%	8,423,295
Jun 30, 2026	186.00	209.94	177.50	207.95	207.95	8.77%	9,061,613
Jun 29, 2026	199.92	201.01	169.00	191.33	191.19	-3.76%	11,019,036
Jun 26, 2026	181.11	202.50	175.33	198.81	198.66	6.70%	11,360,490
Jun 25, 2026	180.00	199.80	174.00	186.33	186.19	8.39%	10,551,173
Jun 24, 2026	168.80	172.88	164.00	171.90	171.77	1.08%	6,697,344
Jun 23, 2026	180.00	183.00	168.51	170.07	169.95	-9.30%	7,312,002
Jun 22, 2026	195.78	199.97	181.80	187.50	187.36	-3.67%	8,571,449
Jun 18, 2026	196.51	205.90	190.44	194.65	194.51	-0.75%	8,416,897
Jun 17, 2026	193.99	213.88	190.01	196.12	195.98	0.44%	10,918,210
Jun 16, 2026	189.93	202.89	180.00	195.26	195.12	5.36%	11,978,460
Jun 15, 2026	160.00	185.33	158.22	185.33	185.19	20.00%	8,975,096
Jun 12, 2026	168.51	172.39	152.53	154.44	154.33	-4.93%	6,378,185
Jun 11, 2026	165.41	171.98	159.02	162.45	162.33	-3.88%	3,945,533
Jun 10, 2026	174.21	177.38	164.08	169.01	168.89	-6.62%	5,240,674
Jun 9, 2026	183.00	187.87	170.80	181.00	180.87	1.94%	5,965,740
Jun 8, 2026	164.80	182.98	160.80	177.56	177.43	0.60%	6,880,342
Jun 5, 2026	166.12	187.88	161.77	176.50	176.37	2.81%	10,451,800