SHA:688655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	77.58	80.78	76.10	78.15	78.15	1.22%	12,715,986
Sep 22, 2026	75.39	79.77	73.21	77.21	77.21	5.46%	14,324,355
Sep 21, 2026	66.20	73.78	66.00	73.21	73.21	12.61%	14,653,214
Sep 18, 2026	62.34	66.32	60.68	65.01	65.01	6.36%	13,292,609
Sep 17, 2026	60.17	64.88	60.00	61.12	61.12	1.36%	11,856,512
Sep 16, 2026	60.50	62.38	59.03	60.30	60.30	-0.08%	11,682,567
Sep 15, 2026	61.13	62.50	59.86	60.35	60.35	-2.52%	13,464,420
Sep 14, 2026	59.00	65.53	59.00	61.91	61.91	2.98%	19,461,931
Sep 11, 2026	55.18	62.00	55.18	60.12	60.12	6.75%	17,440,073
Sep 10, 2026	54.81	59.00	54.81	56.32	56.32	-0.35%	14,274,622
Sep 9, 2026	55.46	58.83	53.55	56.52	56.52	3.03%	17,939,239
Sep 8, 2026	53.30	57.58	53.05	54.86	54.86	8.59%	25,124,897
Sep 7, 2026	43.90	50.52	43.80	50.52	50.52	20.00%	12,760,539
Sep 4, 2026	47.00	47.50	41.38	42.10	42.10	-8.04%	12,713,017
Sep 3, 2026	43.30	46.70	43.30	45.78	45.78	9.42%	13,378,422
Sep 2, 2026	42.46	44.36	41.70	41.84	41.84	-3.99%	7,424,271
Sep 1, 2026	43.50	45.55	42.37	43.58	43.58	0.41%	9,723,043
Aug 31, 2026	40.05	44.44	40.05	43.40	43.40	2.00%	7,569,550
Aug 28, 2026	44.96	45.60	42.10	42.55	42.55	-6.32%	10,495,122
Aug 27, 2026	43.90	47.10	42.77	45.42	45.42	4.29%	12,880,276
Aug 26, 2026	45.80	46.80	42.20	43.55	43.55	-4.77%	12,073,128
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