SHA:688638 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	32.43	34.52	32.43	34.34	34.34	3.78%	538,308
Aug 24, 2026	33.56	33.88	32.60	33.09	33.09	-1.40%	429,793
Aug 21, 2026	33.27	33.80	32.44	33.56	33.56	0.09%	435,331
Aug 20, 2026	32.84	33.88	32.19	33.53	33.53	3.55%	484,405
Aug 19, 2026	33.12	33.43	32.28	32.38	32.38	-2.23%	513,113
Aug 18, 2026	33.13	33.65	32.80	33.12	33.12	-1.16%	499,161
Aug 17, 2026	32.76	33.76	32.25	33.51	33.51	3.55%	567,087
Aug 14, 2026	32.48	33.15	32.16	32.36	32.36	0.06%	499,575
Aug 13, 2026	33.49	33.54	32.22	32.34	32.34	-3.12%	632,085
Aug 12, 2026	33.02	33.60	32.80	33.38	33.38	1.03%	353,949
Aug 11, 2026	33.12	33.55	32.60	33.04	33.04	-0.24%	526,295
Aug 10, 2026	32.05	33.19	31.73	33.12	33.12	3.66%	528,905
Aug 7, 2026	32.10	32.25	31.46	31.95	31.95	-0.47%	454,444
Aug 6, 2026	31.66	32.59	31.56	32.10	32.10	1.39%	489,957
Aug 5, 2026	32.22	32.72	31.46	31.66	31.66	-1.34%	692,160
Aug 4, 2026	32.20	32.82	31.46	32.09	32.09	0.75%	689,579
Aug 3, 2026	30.43	31.87	30.14	31.85	31.85	5.46%	654,323
Jul 31, 2026	30.24	30.89	29.98	30.20	30.20	0.10%	616,465
Jul 30, 2026	28.88	30.39	28.88	30.17	30.17	3.68%	833,166
Jul 29, 2026	28.15	29.49	27.88	29.10	29.10	3.19%	659,857
Jul 28, 2026	28.00	28.74	27.53	28.20	28.20	1.29%	534,282
Jul 27, 2026	26.50	27.85	26.50	27.84	27.84	5.69%	644,131
Jul 24, 2026	26.71	27.09	26.07	26.34	26.34	-1.97%	524,418
Jul 23, 2026	25.45	26.99	25.45	26.87	26.87	5.04%	787,954
Jul 22, 2026	25.71	26.63	25.53	25.58	25.58	-3.18%	695,395
Jul 21, 2026	25.74	26.77	24.35	26.42	26.42	1.23%	856,560
Jul 20, 2026	27.54	28.60	25.50	26.10	26.10	-6.08%	846,295
Jul 17, 2026	29.22	30.19	27.50	27.79	27.79	-4.89%	639,435
Jul 16, 2026	29.22	30.18	28.96	29.22	29.22	0.21%	455,626
Jul 15, 2026	29.05	29.58	28.48	29.16	29.16	0.55%	683,551
Jul 14, 2026	28.31	29.18	27.77	29.00	29.00	2.44%	754,299
Jul 13, 2026	29.56	30.11	28.28	28.31	28.31	-4.68%	621,707
Jul 10, 2026	30.00	30.41	28.51	29.70	29.70	1.43%	698,567
Jul 9, 2026	29.08	29.61	28.30	29.28	29.28	0.48%	669,958
Jul 8, 2026	29.95	29.96	28.89	29.14	29.14	-2.48%	533,110
Jul 7, 2026	31.70	31.98	29.78	29.88	29.88	-4.32%	603,507
Jul 6, 2026	32.03	32.48	31.00	31.23	31.23	-2.53%	918,962
Jul 3, 2026	31.98	32.72	31.04	32.04	32.04	1.94%	923,107
Jul 2, 2026	31.06	33.00	31.03	31.43	31.43	0.67%	1,109,692
Jul 1, 2026	30.99	31.80	30.45	31.22	31.22	0.16%	1,175,069
Jun 30, 2026	30.74	31.54	29.97	31.17	31.17	1.46%	631,832
Jun 29, 2026	31.34	31.67	29.66	30.72	30.72	-1.29%	813,933
Jun 26, 2026	31.73	32.27	30.55	31.12	31.12	-2.84%	723,248
Jun 25, 2026	32.62	33.09	31.69	32.03	32.03	-1.87%	697,533
Jun 24, 2026	33.95	34.25	32.50	32.64	32.64	-3.77%	688,998
Jun 23, 2026	33.33	34.35	33.04	33.92	33.92	1.41%	716,102
Jun 22, 2026	33.29	34.29	32.08	33.45	33.45	-1.06%	1,104,064
Jun 18, 2026	34.31	34.31	33.31	33.81	33.81	-1.46%	871,101
Jun 17, 2026	34.31	34.62	33.41	34.31	34.31	-1.69%	1,021,888
Jun 16, 2026	33.27	35.28	32.58	34.90	34.90	5.69%	1,023,628