SHA:688628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	85.85	86.53	80.70	83.71	83.71	-3.21%	6,213,715
Aug 21, 2026	82.27	89.67	82.00	86.49	86.49	5.04%	7,263,027
Aug 20, 2026	74.16	83.60	73.28	82.34	82.34	12.18%	8,653,144
Aug 19, 2026	76.06	80.51	72.56	73.40	73.40	-6.85%	6,572,013
Aug 18, 2026	75.30	79.65	75.00	78.80	78.80	3.03%	5,912,084
Aug 17, 2026	70.84	76.67	70.84	76.48	76.48	8.88%	6,239,594
Aug 14, 2026	68.36	70.55	68.20	70.24	70.24	3.45%	2,561,385
Aug 13, 2026	70.61	71.20	67.82	67.90	67.90	-1.88%	2,896,968
Aug 12, 2026	67.95	69.99	67.18	69.20	69.20	3.04%	2,929,721
Aug 11, 2026	66.40	67.81	64.87	67.16	67.16	1.01%	2,344,135
Aug 10, 2026	67.60	69.13	65.03	66.49	66.49	-3.44%	3,663,151
Aug 7, 2026	66.16	69.00	64.82	68.86	68.86	3.55%	3,830,279
Aug 6, 2026	63.60	67.80	63.12	66.50	66.50	2.89%	4,378,254
Aug 5, 2026	60.88	66.00	60.44	64.63	64.63	4.24%	6,543,777
Aug 4, 2026	57.50	62.98	56.67	62.00	62.00	9.50%	3,758,702
Aug 3, 2026	59.49	60.12	56.05	56.62	56.62	-4.33%	3,400,159
Jul 31, 2026	59.00	64.49	57.92	59.18	59.18	8.17%	4,691,844
Jul 30, 2026	61.07	61.98	54.24	54.71	54.71	-8.14%	4,417,824
Jul 29, 2026	60.17	61.26	56.68	59.56	59.56	-1.08%	3,839,431
Jul 28, 2026	63.92	64.95	59.50	60.21	60.21	-7.87%	3,528,778
Jul 27, 2026	62.80	65.55	61.64	65.35	65.35	3.68%	3,551,707
Jul 24, 2026	63.00	65.21	62.55	63.03	63.03	-1.59%	3,318,929
Jul 23, 2026	65.80	68.88	63.41	64.05	64.05	0.64%	4,472,628
Jul 22, 2026	66.00	68.50	63.01	63.64	63.64	-5.00%	4,100,386
Jul 21, 2026	60.66	67.68	53.28	66.99	66.99	10.54%	6,722,940
Jul 20, 2026	69.80	69.80	58.50	60.60	60.60	-7.61%	5,306,946
Jul 17, 2026	72.88	72.91	65.01	65.59	65.59	-9.09%	5,171,906
Jul 16, 2026	75.95	76.59	71.21	72.15	72.15	-6.95%	5,950,793
Jul 15, 2026	82.00	85.36	77.06	77.54	77.54	-6.08%	3,974,326
Jul 14, 2026	81.50	83.88	78.12	82.56	82.56	3.05%	5,120,245
Jul 13, 2026	85.88	89.35	78.85	80.12	80.12	-8.58%	4,160,063
Jul 10, 2026	91.53	97.50	87.64	87.64	87.64	-3.57%	4,365,923
Jul 9, 2026	86.15	91.65	80.50	90.88	90.88	5.32%	5,156,123
Jul 8, 2026	90.30	90.30	83.80	86.29	86.29	-3.64%	2,887,004
Jul 7, 2026	92.79	95.91	88.13	90.35	89.55	-2.63%	3,172,661
Jul 6, 2026	95.04	97.80	91.24	92.79	91.97	-1.38%	3,148,993
Jul 3, 2026	95.00	101.37	93.82	94.09	93.26	-0.96%	4,021,990
Jul 2, 2026	93.90	102.88	92.00	95.00	94.16	-1.65%	3,976,751
Jul 1, 2026	98.94	100.82	95.79	96.59	95.73	-2.38%	2,842,541
Jun 30, 2026	94.92	100.05	92.77	98.94	98.06	4.38%	3,280,210
Jun 29, 2026	99.36	102.00	91.71	94.79	93.95	-3.91%	3,986,985
Jun 26, 2026	103.22	106.50	98.07	98.65	97.78	-4.65%	4,166,185
Jun 25, 2026	103.52	109.80	101.50	103.46	102.54	-0.03%	5,182,233
Jun 24, 2026	101.85	106.82	97.03	103.49	102.57	3.65%	4,346,079
Jun 23, 2026	109.38	109.38	98.18	99.85	98.97	-8.89%	5,741,377
Jun 22, 2026	112.00	120.00	105.00	109.59	108.62	3.31%	6,008,750
Jun 18, 2026	101.00	107.98	100.20	106.08	105.14	3.99%	5,038,366
Jun 17, 2026	98.00	105.95	98.00	102.01	101.11	3.46%	5,628,845
Jun 16, 2026	95.40	99.55	93.68	98.60	97.73	1.39%	4,917,123
Jun 15, 2026	92.47	98.90	88.03	97.25	96.39	9.27%	6,761,233