SHA:688636 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	20.40	20.85	20.21	20.25	-	-0.34%	5,590,103
Aug 27, 2026	20.01	20.49	19.95	20.32	20.32	0.69%	7,139,367
Aug 26, 2026	19.96	20.34	19.59	20.18	20.18	1.92%	6,142,818
Aug 25, 2026	19.48	19.97	19.02	19.80	19.80	1.59%	4,997,746
Aug 24, 2026	19.91	20.47	19.08	19.49	19.49	-2.94%	6,643,072
Aug 21, 2026	19.65	20.24	19.45	20.08	20.08	0.85%	6,010,994
Aug 20, 2026	19.78	20.60	19.78	19.91	19.91	3.27%	9,592,328
Aug 19, 2026	21.10	21.10	19.18	19.28	19.28	-8.41%	8,959,362
Aug 18, 2026	21.10	21.32	20.68	21.05	21.05	-0.89%	5,961,397
Aug 17, 2026	20.66	21.32	20.45	21.24	21.24	3.01%	5,911,842
Aug 14, 2026	20.30	20.67	20.17	20.62	20.62	1.43%	5,164,454
Aug 13, 2026	20.59	20.89	20.30	20.33	20.33	-0.34%	5,999,684
Aug 12, 2026	19.98	20.50	19.69	20.40	20.40	2.36%	7,141,433
Aug 11, 2026	19.61	20.15	19.31	19.93	19.93	-0.35%	7,970,485
Aug 10, 2026	20.09	20.24	19.22	20.00	20.00	1.52%	9,203,339
Aug 7, 2026	19.22	19.71	18.75	19.70	19.70	2.44%	9,536,725
Aug 6, 2026	18.81	19.48	18.60	19.23	19.23	1.21%	9,494,167
Aug 5, 2026	18.52	19.19	18.43	19.00	19.00	2.26%	11,505,778
Aug 4, 2026	18.33	18.85	17.85	18.58	18.58	3.34%	9,997,504
Aug 3, 2026	17.75	18.27	17.54	17.98	17.98	1.41%	11,532,283
Jul 31, 2026	16.86	18.13	16.86	17.73	17.73	7.85%	15,306,187
Jul 30, 2026	17.01	17.30	16.40	16.44	16.44	-4.53%	9,652,658
Jul 29, 2026	17.19	17.98	16.92	17.22	17.22	-0.40%	12,334,317
Jul 28, 2026	17.70	18.11	17.19	17.29	17.29	-1.76%	12,682,294
Jul 27, 2026	16.99	17.67	16.50	17.60	17.60	4.82%	14,707,817
Jul 24, 2026	17.24	17.70	16.79	16.79	16.79	-3.17%	15,072,178
Jul 23, 2026	16.80	17.74	16.80	17.34	17.34	-1.48%	23,698,700
Jul 22, 2026	19.00	19.41	17.13	17.60	17.60	-13.64%	39,120,828
Jul 21, 2026	20.38	20.38	20.38	20.38	20.38	-20.02%	2,087,763
Jul 20, 2026	27.51	27.75	24.92	25.48	25.48	-5.98%	6,311,640
Jul 17, 2026	30.50	30.56	27.04	27.10	27.10	-11.44%	6,319,810
Jul 16, 2026	31.30	32.29	30.35	30.60	30.60	-3.95%	3,994,537
Jul 15, 2026	33.19	33.54	31.81	31.86	31.86	-4.09%	4,477,514
Jul 14, 2026	35.70	35.86	31.61	33.22	33.22	-6.05%	7,572,041
Jul 13, 2026	40.48	40.66	35.31	35.36	35.36	-13.76%	10,356,776
Jul 10, 2026	40.22	44.28	39.70	41.00	41.00	0.76%	14,889,177
Jul 9, 2026	37.66	40.88	36.60	40.69	40.69	6.80%	9,234,923
Jul 8, 2026	38.98	40.36	37.47	38.10	38.10	-1.40%	5,720,817
Jul 7, 2026	40.03	40.72	38.12	38.64	38.64	-4.07%	6,972,288
Jul 6, 2026	41.16	42.66	40.16	40.28	40.28	0.20%	12,134,699
Jul 3, 2026	35.23	41.00	35.00	40.20	40.20	14.20%	14,046,790
Jul 2, 2026	36.77	37.29	35.08	35.20	35.20	-4.32%	4,282,416
Jul 1, 2026	36.00	37.23	36.00	36.79	36.79	1.55%	4,040,188
Jun 30, 2026	33.55	36.59	33.45	36.23	36.23	7.41%	5,874,748
Jun 29, 2026	34.31	34.55	33.14	33.73	33.73	-2.54%	3,811,704
Jun 26, 2026	34.37	35.66	33.21	34.61	34.61	0.67%	5,849,505
Jun 25, 2026	35.93	35.93	33.70	34.38	34.38	-4.13%	5,134,855
Jun 24, 2026	35.43	36.28	34.74	35.86	35.86	0.39%	3,087,678
Jun 23, 2026	37.32	37.32	35.30	35.72	35.72	-3.77%	3,697,731
Jun 22, 2026	38.18	38.81	35.82	37.12	37.12	-3.26%	4,587,453