SHA:688679 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	33.55	37.28	33.04	34.22	34.22	3.79%	7,136,554
Aug 13, 2026	34.15	35.21	32.86	32.97	32.97	-3.65%	2,749,983
Aug 12, 2026	33.29	35.57	33.16	34.22	34.22	2.30%	4,132,203
Aug 11, 2026	33.00	33.98	31.72	33.45	33.45	0.45%	2,934,852
Aug 10, 2026	35.19	35.60	32.50	33.30	33.30	-5.61%	5,031,027
Aug 7, 2026	35.84	36.49	34.55	35.28	35.28	-2.76%	4,400,769
Aug 6, 2026	37.05	38.00	35.82	36.28	36.28	-4.53%	4,016,244
Aug 5, 2026	38.89	38.89	37.50	38.00	38.00	-0.24%	2,898,171
Aug 4, 2026	37.00	38.38	37.00	38.09	38.09	1.30%	2,651,408
Aug 3, 2026	36.98	38.02	35.40	37.60	37.60	4.01%	4,545,742
Jul 31, 2026	35.51	37.30	34.82	36.15	36.15	6.32%	5,251,240
Jul 30, 2026	36.70	37.42	33.42	34.00	34.00	-7.33%	4,319,162
Jul 29, 2026	36.76	38.55	36.20	36.69	36.69	-1.66%	4,473,250
Jul 28, 2026	35.00	38.04	35.00	37.31	37.31	2.00%	5,065,421
Jul 27, 2026	35.98	37.99	33.09	36.58	36.58	2.96%	6,801,958
Jul 24, 2026	39.88	40.38	35.41	35.53	35.53	-12.96%	6,263,401
Jul 23, 2026	33.34	40.82	32.67	40.82	40.82	19.99%	7,261,776
Jul 22, 2026	30.30	35.93	29.80	34.02	34.02	9.81%	6,522,497
Jul 21, 2026	28.55	31.00	25.79	30.98	30.98	8.74%	4,693,442
Jul 20, 2026	27.35	32.21	27.11	28.49	28.49	5.99%	5,897,811
Jul 17, 2026	29.95	30.07	26.88	26.88	26.88	-9.37%	2,917,476
Jul 16, 2026	30.60	30.99	29.50	29.66	29.66	-3.80%	3,056,237
Jul 15, 2026	30.44	32.09	30.16	30.83	30.83	1.75%	3,968,298
Jul 14, 2026	32.49	32.52	29.50	30.30	30.30	-5.52%	3,607,019
Jul 13, 2026	33.26	33.41	31.82	32.07	32.07	-3.55%	3,627,260
Jul 10, 2026	36.00	36.00	33.02	33.25	33.25	-6.65%	3,555,843
Jul 9, 2026	36.00	36.44	34.52	35.62	35.62	-0.92%	4,502,659
Jul 8, 2026	36.62	37.21	35.59	35.95	35.95	-1.67%	2,664,140
Jul 7, 2026	37.74	38.48	35.50	36.56	36.56	-3.41%	3,136,763
Jul 6, 2026	40.49	40.49	37.14	37.85	37.85	-4.68%	2,549,201
Jul 3, 2026	39.73	40.80	38.25	39.71	39.71	1.79%	2,844,042
Jul 2, 2026	40.20	41.37	38.73	39.01	39.01	-3.20%	2,965,868
Jul 1, 2026	43.18	43.18	40.06	40.30	40.30	-4.25%	3,377,722
Jun 30, 2026	40.25	43.09	39.54	42.09	42.09	4.57%	4,069,044
Jun 29, 2026	41.50	42.90	39.90	40.25	40.25	-3.04%	5,595,105
Jun 26, 2026	44.71	44.74	41.40	41.51	41.51	-7.24%	4,226,757
Jun 25, 2026	46.64	46.94	44.26	44.75	44.75	-4.01%	3,782,210
Jun 24, 2026	47.78	48.09	45.90	46.62	46.62	-2.43%	2,646,023
Jun 23, 2026	49.47	49.98	47.31	47.78	47.78	-1.12%	2,886,483
Jun 22, 2026	49.56	50.04	48.11	48.32	48.32	-2.50%	2,676,215
Jun 18, 2026	49.41	51.00	49.00	49.56	49.56	-0.68%	2,759,489
Jun 17, 2026	51.30	53.63	49.89	49.90	49.90	-3.07%	3,296,687
Jun 16, 2026	52.84	53.00	50.30	51.48	51.48	-0.96%	2,528,800
Jun 15, 2026	50.38	51.98	48.18	51.98	51.98	2.24%	4,927,002
Jun 12, 2026	54.00	54.76	50.00	50.84	50.84	-4.44%	4,006,999
Jun 11, 2026	53.50	53.78	52.10	53.20	53.20	-0.09%	1,844,478
Jun 10, 2026	56.60	57.57	52.36	53.25	53.25	-6.18%	3,960,125
Jun 9, 2026	52.30	58.80	51.50	56.76	56.76	9.07%	5,163,908
Jun 8, 2026	53.19	54.91	51.31	52.04	52.04	-6.28%	2,829,561
Jun 5, 2026	55.01	56.79	53.78	55.53	55.53	-0.57%	2,151,681