SHA:688655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	40.50	46.72	40.50	45.73	45.73	9.43%	15,266,474
Aug 24, 2026	42.62	42.90	39.58	41.79	41.79	-1.35%	8,754,065
Aug 21, 2026	41.21	44.50	40.69	42.36	42.36	-1.35%	11,447,879
Aug 20, 2026	42.00	44.05	40.29	42.94	42.94	2.78%	12,808,568
Aug 19, 2026	43.34	46.90	41.40	41.78	41.78	-7.18%	12,640,463
Aug 18, 2026	44.88	46.99	43.85	45.01	45.01	5.21%	14,954,327
Aug 17, 2026	38.76	43.18	38.02	42.78	42.78	13.32%	12,379,591
Aug 14, 2026	36.11	38.00	36.11	37.75	37.75	4.72%	7,217,069
Aug 13, 2026	38.07	38.30	35.88	36.05	36.05	-3.40%	7,713,290
Aug 12, 2026	35.01	38.00	35.00	37.32	37.32	6.20%	10,442,981
Aug 11, 2026	34.66	35.60	34.01	35.14	35.14	-1.60%	7,185,409
Aug 10, 2026	37.99	38.60	34.34	35.71	35.71	-7.63%	13,111,861
Aug 7, 2026	34.22	39.45	34.22	38.66	38.66	13.37%	13,730,346
Aug 6, 2026	32.08	34.90	32.08	34.10	34.10	2.83%	8,256,589
Aug 5, 2026	30.43	33.50	30.43	33.16	33.16	5.04%	8,896,925
Aug 4, 2026	29.90	31.82	29.45	31.57	31.57	7.42%	5,545,601
Aug 3, 2026	30.32	31.12	28.83	29.39	29.39	-3.16%	6,529,857
Jul 31, 2026	32.00	32.80	30.13	30.35	30.35	6.49%	7,888,818
Jul 30, 2026	30.37	30.54	27.24	28.50	28.50	-6.19%	6,181,787
Jul 29, 2026	30.66	32.50	28.91	30.38	30.38	-0.69%	6,004,935
Jul 28, 2026	31.86	32.48	30.23	30.59	30.59	-5.79%	6,068,047
Jul 27, 2026	30.71	32.84	29.81	32.47	32.47	6.39%	7,121,447
Jul 24, 2026	32.47	33.98	30.42	30.52	30.52	-1.99%	8,127,318
Jul 23, 2026	32.00	32.98	30.40	31.14	31.14	-1.70%	4,895,542
Jul 22, 2026	30.80	32.50	30.31	31.68	31.68	1.47%	8,770,945
Jul 21, 2026	28.29	31.94	24.10	31.22	31.22	12.87%	10,062,695
Jul 20, 2026	31.85	32.32	27.30	27.66	27.66	-8.74%	9,067,920
Jul 17, 2026	35.21	35.21	29.80	30.31	30.31	-13.89%	8,149,262
Jul 16, 2026	34.71	38.03	34.26	35.20	35.20	0.03%	6,289,895
Jul 15, 2026	37.40	37.56	35.00	35.19	35.19	-4.27%	5,197,552
Jul 14, 2026	34.24	37.40	33.60	36.76	36.76	9.54%	8,403,848
Jul 13, 2026	37.73	38.14	33.39	33.56	33.56	-11.43%	7,251,821
Jul 10, 2026	39.22	41.99	37.88	37.89	37.89	-1.89%	7,613,424
Jul 9, 2026	37.58	38.65	35.72	38.62	38.62	3.79%	5,711,197
Jul 8, 2026	38.86	39.79	36.66	37.21	37.21	-4.39%	5,707,608
Jul 7, 2026	41.03	41.30	37.99	38.92	38.92	-4.77%	5,255,506
Jul 6, 2026	43.38	44.00	39.26	40.87	40.87	-7.11%	6,761,471
Jul 3, 2026	46.08	46.51	44.00	44.00	44.00	-4.89%	6,846,386
Jul 2, 2026	49.45	50.78	45.99	46.26	46.26	-8.81%	6,044,011
Jul 1, 2026	52.17	54.97	50.41	50.73	50.73	-5.28%	9,149,619
Jun 30, 2026	47.90	56.11	47.01	53.56	53.56	11.21%	12,057,170
Jun 29, 2026	50.00	51.84	46.18	48.16	48.16	-2.75%	6,447,065
Jun 26, 2026	53.42	53.99	49.33	49.52	49.52	-8.90%	9,424,941
Jun 25, 2026	55.10	58.92	52.81	54.36	54.36	-0.26%	13,388,928
Jun 24, 2026	51.72	54.99	51.65	54.50	54.50	4.33%	10,090,160
Jun 23, 2026	54.70	54.70	51.11	52.24	52.24	-5.47%	9,087,651
Jun 22, 2026	56.00	57.89	52.52	55.26	55.26	-2.78%	13,547,218
Jun 18, 2026	51.98	58.44	51.33	56.84	56.84	8.16%	14,327,920
Jun 17, 2026	50.18	54.85	49.03	52.55	52.55	1.68%	13,473,670
Jun 16, 2026	50.55	52.90	48.55	51.68	51.68	3.57%	12,197,766