SHA:688680 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	32.95	33.96	32.49	33.78	33.78	1.90%	991,890
Aug 24, 2026	34.17	34.56	32.77	33.15	33.15	-3.01%	1,182,795
Aug 21, 2026	34.28	34.36	33.03	34.18	34.18	0.53%	752,119
Aug 20, 2026	33.56	34.34	33.12	34.00	34.00	2.69%	1,099,077
Aug 19, 2026	34.72	35.31	33.05	33.11	33.11	-5.56%	1,504,957
Aug 18, 2026	35.39	35.85	34.84	35.06	35.06	-0.96%	806,269
Aug 17, 2026	35.20	35.75	34.51	35.40	35.40	1.81%	1,387,820
Aug 14, 2026	35.52	35.52	34.40	34.77	34.77	-0.23%	932,518
Aug 13, 2026	36.30	36.31	34.70	34.85	34.85	-3.01%	1,224,365
Aug 12, 2026	35.25	36.37	35.25	35.93	35.93	0.84%	1,348,113
Aug 11, 2026	35.74	35.94	34.96	35.63	35.63	-0.89%	829,522
Aug 10, 2026	35.13	36.06	34.72	35.95	35.95	2.51%	1,381,559
Aug 7, 2026	35.00	35.38	34.60	35.07	35.07	0.37%	1,499,629
Aug 6, 2026	35.40	35.40	34.32	34.94	34.94	-1.74%	1,914,587
Aug 5, 2026	35.60	35.97	35.35	35.56	35.56	0.08%	924,415
Aug 4, 2026	35.78	35.90	35.26	35.53	35.53	-0.17%	779,378
Aug 3, 2026	34.35	35.65	34.00	35.59	35.59	2.86%	1,024,767
Jul 31, 2026	33.74	34.99	33.74	34.60	34.60	1.73%	887,440
Jul 30, 2026	34.45	35.00	33.69	34.01	34.01	-1.13%	869,317
Jul 29, 2026	33.35	34.57	33.17	34.40	34.40	2.23%	1,030,201
Jul 28, 2026	33.26	34.01	33.03	33.65	33.65	0.78%	796,038
Jul 27, 2026	32.73	33.98	32.48	33.39	33.39	2.17%	1,859,150
Jul 24, 2026	32.83	33.38	32.11	32.68	32.68	-0.64%	1,724,810
Jul 23, 2026	32.34	33.12	31.52	32.89	32.89	2.97%	1,290,350
Jul 22, 2026	32.16	32.94	31.81	31.94	31.94	-1.96%	1,315,718
Jul 21, 2026	32.83	32.98	30.21	32.58	32.58	-0.34%	2,489,950
Jul 20, 2026	34.84	35.23	32.11	32.69	32.69	-5.87%	3,096,299
Jul 17, 2026	34.79	36.17	34.25	34.73	34.73	0.32%	2,493,299
Jul 16, 2026	35.20	35.45	33.99	34.62	34.62	-0.57%	1,250,950
Jul 15, 2026	34.81	35.70	34.51	34.82	34.82	0.03%	1,010,916
Jul 14, 2026	34.83	34.93	33.80	34.81	34.81	1.25%	1,529,028
Jul 13, 2026	37.62	37.62	34.32	34.38	34.38	-7.85%	1,977,507
Jul 10, 2026	36.84	38.88	36.55	37.31	37.31	0.51%	1,621,593
Jul 9, 2026	37.25	37.95	36.00	37.12	37.12	-0.59%	1,457,649
Jul 8, 2026	38.65	39.01	37.01	37.34	37.34	-3.34%	1,972,905
Jul 7, 2026	40.32	40.45	38.42	38.63	38.63	-2.65%	1,704,501
Jul 6, 2026	40.88	41.98	39.68	39.68	39.68	-3.22%	1,886,753
Jul 3, 2026	41.71	41.71	40.20	41.00	41.00	-0.85%	2,404,643
Jul 2, 2026	42.74	43.61	41.18	41.35	41.35	-3.25%	2,665,599
Jul 1, 2026	42.19	43.58	41.06	42.74	42.74	1.76%	2,143,267
Jun 30, 2026	41.10	42.12	40.22	42.00	42.00	1.69%	1,451,337
Jun 29, 2026	40.93	41.43	37.88	41.30	41.30	0.29%	3,353,785
Jun 26, 2026	41.21	42.30	40.08	41.18	41.18	-0.07%	3,573,947
Jun 25, 2026	43.32	43.35	40.82	41.21	41.21	-4.94%	3,017,131
Jun 24, 2026	44.70	44.85	42.32	43.35	43.35	-2.93%	2,848,004
Jun 23, 2026	45.12	45.20	44.25	44.66	44.66	-1.02%	2,203,790
Jun 22, 2026	44.01	45.20	42.90	45.12	45.12	1.17%	3,343,087
Jun 18, 2026	46.28	46.38	44.59	44.60	44.60	-1.46%	2,085,511
Jun 17, 2026	45.70	46.25	44.53	45.26	45.26	-0.85%	2,465,709
Jun 16, 2026	43.27	45.79	42.74	45.65	45.65	5.74%	2,850,154