SHA:688676 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	65.50	67.00	65.13	65.73	-	2.78%	4,870,304
Sep 2, 2026	63.60	64.83	62.80	63.95	63.95	-0.79%	7,272,868
Sep 1, 2026	66.03	66.57	64.32	64.46	64.46	-3.26%	9,929,767
Aug 31, 2026	65.60	66.70	63.92	66.63	66.63	0.79%	14,490,000
Aug 28, 2026	66.11	68.00	65.33	66.11	66.11	-0.99%	18,459,548
Aug 27, 2026	70.94	70.94	64.92	66.77	66.77	-7.71%	36,136,767
Aug 26, 2026	74.50	75.20	72.20	72.35	72.35	-2.23%	10,962,970
Aug 25, 2026	74.66	75.10	72.02	74.00	74.00	-1.79%	11,251,858
Aug 24, 2026	75.50	77.50	73.03	75.35	75.35	-0.86%	19,523,793
Aug 21, 2026	71.53	76.99	70.68	76.00	76.00	12.91%	36,840,280
Aug 20, 2026	68.88	69.20	66.48	67.31	67.31	-0.84%	8,261,033
Aug 19, 2026	71.50	71.50	67.61	67.88	67.88	-8.15%	14,277,564
Aug 18, 2026	74.45	76.00	72.60	73.90	73.90	0.16%	11,877,289
Aug 17, 2026	70.12	73.93	69.08	73.78	73.78	5.07%	17,247,830
Aug 14, 2026	72.00	72.48	69.39	70.22	70.22	-2.27%	14,733,554
Aug 13, 2026	70.25	74.89	69.02	71.85	71.85	3.75%	24,257,145
Aug 12, 2026	68.80	70.64	68.20	69.25	69.25	0.67%	9,024,174
Aug 11, 2026	69.00	70.98	67.50	68.79	68.79	-1.73%	10,855,902
Aug 10, 2026	73.06	74.00	68.68	70.00	70.00	0.97%	15,696,709
Aug 7, 2026	68.00	70.52	66.50	69.33	69.33	1.42%	14,266,030
Aug 6, 2026	68.00	69.29	67.10	68.36	68.36	-1.89%	11,329,208
Aug 5, 2026	66.00	70.49	65.80	69.68	69.68	3.18%	11,309,249
Aug 4, 2026	66.88	68.49	65.20	67.53	67.53	2.66%	9,230,797
Aug 3, 2026	64.91	67.35	63.80	65.78	65.78	2.30%	8,866,459
Jul 31, 2026	67.09	68.40	64.14	64.30	64.30	0.63%	11,574,584
Jul 30, 2026	68.00	68.20	63.37	63.90	63.90	-6.08%	10,726,570
Jul 29, 2026	67.67	69.15	65.10	68.04	68.04	1.33%	9,953,710
Jul 28, 2026	70.66	71.06	66.41	67.15	67.15	-7.02%	12,086,331
Jul 27, 2026	68.26	72.66	67.00	72.22	72.22	5.88%	14,709,931
Jul 24, 2026	68.00	69.43	66.43	68.21	68.21	-2.78%	14,678,194
Jul 23, 2026	63.99	70.50	63.33	70.16	70.16	10.91%	21,630,329
Jul 22, 2026	64.00	65.21	62.56	63.26	63.26	-2.03%	8,789,081
Jul 21, 2026	60.90	64.68	58.80	64.57	64.57	7.17%	14,146,780
Jul 20, 2026	63.88	63.99	57.86	60.25	60.25	-3.77%	13,943,660
Jul 17, 2026	64.60	66.66	61.74	62.61	62.61	-3.84%	13,709,615
Jul 16, 2026	67.88	68.46	64.39	65.11	65.11	-5.29%	12,676,163
Jul 15, 2026	72.99	74.56	68.55	68.75	68.75	-6.03%	12,445,410
Jul 14, 2026	72.90	73.44	69.13	73.16	73.16	1.46%	10,836,706
Jul 13, 2026	77.00	77.77	71.62	72.11	72.11	-7.33%	12,217,438
Jul 10, 2026	81.50	81.98	77.78	77.81	77.81	-5.16%	13,457,549
Jul 9, 2026	77.62	82.30	76.08	82.04	82.04	6.06%	13,456,816
Jul 8, 2026	83.00	83.30	77.33	77.35	77.35	-5.92%	13,783,253
Jul 7, 2026	84.99	89.66	81.82	82.22	82.22	-0.63%	20,080,483
Jul 6, 2026	82.82	86.67	82.42	82.74	82.74	4.02%	16,353,500
Jul 3, 2026	77.77	81.50	77.77	79.54	79.54	0.68%	10,842,578
Jul 2, 2026	81.43	83.66	79.00	79.00	79.00	-6.43%	12,304,593
Jul 1, 2026	86.32	86.98	82.50	84.43	84.43	-0.25%	15,645,035
Jun 30, 2026	81.07	87.22	80.50	84.64	84.64	5.84%	17,553,390
Jun 29, 2026	81.70	82.84	78.00	79.97	79.97	-2.48%	13,714,520
Jun 26, 2026	88.53	89.61	81.10	82.00	82.00	-6.44%	16,903,659