SHA:688665 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	42.57	43.74	42.05	43.32	-	1.76%	253,933
Sep 11, 2026	43.11	43.18	41.68	42.57	42.57	-1.44%	416,431
Sep 10, 2026	43.41	44.29	43.12	43.19	43.19	-1.26%	270,534
Sep 9, 2026	43.32	44.36	43.32	43.74	43.74	0.97%	399,403
Sep 8, 2026	43.99	44.66	43.00	43.32	43.32	-2.21%	459,606
Sep 7, 2026	43.78	44.66	43.77	44.30	44.30	1.05%	274,240
Sep 4, 2026	44.99	45.99	43.63	43.84	43.84	-1.84%	508,189
Sep 3, 2026	44.83	45.50	44.26	44.66	44.66	0.11%	351,674
Sep 2, 2026	44.43	45.70	44.33	44.61	44.61	-1.06%	245,901
Sep 1, 2026	46.60	46.64	44.83	45.09	45.09	-1.33%	452,714
Aug 31, 2026	44.82	45.88	43.82	45.70	45.70	1.96%	676,358
Aug 28, 2026	44.73	45.68	44.14	44.82	44.82	-0.27%	544,419
Aug 27, 2026	43.81	44.94	43.72	44.94	44.94	2.65%	407,954
Aug 26, 2026	43.60	44.62	43.26	43.78	43.78	0.39%	444,647
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