SHA:688665 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	42.98	44.02	42.35	43.61	43.61	1.07%	460,688
Aug 24, 2026	43.70	44.02	42.27	43.15	43.15	-1.26%	496,644
Aug 21, 2026	43.84	44.21	42.76	43.70	43.70	-0.41%	507,293
Aug 20, 2026	44.02	45.30	43.66	43.88	43.88	-0.05%	622,291
Aug 19, 2026	47.47	47.48	43.72	43.90	43.90	-8.37%	802,654
Aug 18, 2026	47.23	48.39	46.89	47.91	47.91	1.44%	668,244
Aug 17, 2026	45.51	47.29	45.51	47.23	47.23	2.99%	504,112
Aug 14, 2026	44.99	46.14	44.85	45.86	45.86	2.18%	494,925
Aug 13, 2026	45.74	46.76	44.88	44.88	44.88	-1.60%	540,309
Aug 12, 2026	45.41	45.90	44.98	45.61	45.61	0.68%	287,640
Aug 11, 2026	45.52	46.14	44.85	45.30	45.30	-0.48%	450,284
Aug 10, 2026	46.55	46.55	44.81	45.52	45.52	-2.21%	640,391
Aug 7, 2026	45.79	46.56	44.10	46.55	46.55	2.02%	556,844
Aug 6, 2026	45.38	45.65	44.55	45.63	45.63	0.35%	368,273
Aug 5, 2026	44.93	45.90	44.92	45.47	45.47	0.95%	468,050
Aug 4, 2026	44.65	45.40	44.30	45.04	45.04	1.60%	449,355
Aug 3, 2026	43.14	44.53	43.10	44.33	44.33	3.79%	586,983
Jul 31, 2026	42.67	43.87	42.50	42.71	42.71	3.44%	609,847
Jul 30, 2026	42.44	42.52	40.86	41.29	41.29	-2.41%	382,798
Jul 29, 2026	42.37	42.49	40.75	42.31	42.31	2.20%	448,626
Jul 28, 2026	42.48	43.00	41.23	41.40	41.40	-3.32%	416,768
Jul 27, 2026	41.90	43.62	41.73	42.82	42.82	0.99%	469,473
Jul 24, 2026	42.23	43.75	41.51	42.40	42.40	-1.42%	375,480
Jul 23, 2026	43.69	44.50	42.84	43.01	43.01	-2.29%	523,439
Jul 22, 2026	45.03	45.55	43.80	44.02	44.02	-3.00%	881,434
Jul 21, 2026	41.00	45.69	38.88	45.38	45.38	11.17%	1,633,842
Jul 20, 2026	44.15	44.49	39.65	40.82	40.82	-5.88%	1,443,436
Jul 17, 2026	45.51	46.27	42.68	43.37	43.37	-5.43%	1,173,500
Jul 16, 2026	48.13	48.58	45.47	45.86	45.86	-4.68%	1,043,619
Jul 15, 2026	50.80	51.02	47.81	48.11	48.11	-5.00%	762,481
Jul 14, 2026	49.70	50.64	47.82	50.64	50.64	1.85%	1,042,825
Jul 13, 2026	55.01	55.43	49.56	49.72	49.72	-10.67%	1,540,299
Jul 10, 2026	58.36	59.00	55.38	55.66	55.66	-1.17%	1,182,198
Jul 9, 2026	55.44	57.24	53.65	56.32	56.32	2.18%	1,299,996
Jul 8, 2026	58.55	59.39	55.09	55.12	55.12	-6.08%	1,406,030
Jul 7, 2026	57.07	59.40	54.66	58.69	58.69	2.84%	2,049,449
Jul 6, 2026	59.94	60.49	57.00	57.07	57.07	-4.33%	1,625,513
Jul 3, 2026	61.59	61.99	59.00	59.65	59.65	-3.35%	1,654,614
Jul 2, 2026	63.52	65.58	61.23	61.72	61.72	-4.93%	1,745,914
Jul 1, 2026	66.00	67.90	63.49	64.92	64.92	-1.19%	2,283,886
Jun 30, 2026	61.64	65.76	61.64	65.70	65.70	5.51%	2,200,431
Jun 29, 2026	64.17	66.87	60.71	62.27	62.27	-2.58%	2,034,143
Jun 26, 2026	58.67	64.66	57.60	63.92	63.92	8.84%	3,471,004
Jun 25, 2026	59.00	60.65	58.15	58.73	58.73	-1.13%	1,332,550
Jun 24, 2026	59.14	59.88	56.36	59.40	59.40	-0.27%	1,878,231
Jun 23, 2026	58.62	60.56	57.90	59.56	59.56	-0.47%	1,507,662
Jun 22, 2026	61.23	62.50	58.06	59.84	59.84	-2.67%	2,074,089
Jun 18, 2026	59.10	61.88	58.70	61.48	61.48	3.22%	2,224,425
Jun 17, 2026	57.50	60.99	57.50	59.56	59.56	2.55%	2,239,775
Jun 16, 2026	57.72	58.45	56.67	58.08	58.08	0.14%	1,543,950