SHA:688676 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	88.63	90.43	86.33	87.64	87.64	-1.84%	11,821,923
Jun 24, 2026	85.59	90.48	84.00	89.28	89.28	3.81%	16,747,473
Jun 23, 2026	93.30	93.30	85.18	86.00	86.00	-6.88%	18,409,537
Jun 22, 2026	93.93	95.66	90.14	92.35	92.35	-0.16%	23,100,108
Jun 18, 2026	92.96	94.88	91.15	92.50	92.50	-0.27%	14,717,760
Jun 17, 2026	98.00	98.00	91.03	92.75	92.75	-4.29%	21,510,910
Jun 16, 2026	90.86	99.55	89.90	96.91	96.91	6.66%	21,100,950
Jun 15, 2026	83.00	91.04	81.80	90.86	90.86	12.87%	18,882,250
Jun 12, 2026	83.98	84.30	80.50	80.50	80.50	-0.24%	12,301,940
Jun 11, 2026	78.43	83.38	78.43	80.69	80.69	2.95%	13,954,460
Jun 10, 2026	83.00	83.66	77.61	78.38	78.38	-8.84%	18,394,700
Jun 9, 2026	85.18	86.28	83.60	85.98	85.98	2.85%	11,839,280
Jun 8, 2026	85.00	88.19	82.28	83.60	83.60	-7.03%	16,371,000
Jun 5, 2026	95.09	95.09	88.00	89.92	89.92	-5.04%	20,811,240
Jun 4, 2026	94.00	98.46	93.25	94.69	94.69	-1.35%	15,351,170