SHA:688682 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	31.43	31.88	30.58	30.74	30.74	-0.61%	1,203,876
Sep 3, 2026	31.33	31.78	30.58	30.93	30.93	-1.34%	1,170,738
Sep 2, 2026	30.82	31.59	30.68	31.35	31.35	0.48%	1,026,236
Sep 1, 2026	31.88	32.16	30.92	31.20	31.20	-2.07%	1,096,976
Aug 31, 2026	30.02	32.08	30.02	31.86	31.86	3.04%	1,635,667
Aug 28, 2026	31.50	32.21	30.91	30.92	30.92	-1.40%	1,480,170
Aug 27, 2026	30.01	31.80	30.01	31.36	31.36	2.42%	1,690,867
Aug 26, 2026	31.21	31.80	30.27	30.62	30.62	-4.28%	1,976,344
Aug 25, 2026	30.92	32.49	30.36	31.99	31.99	3.56%	1,467,586
Aug 24, 2026	31.48	31.95	30.46	30.89	30.89	-2.68%	964,006
Aug 21, 2026	31.89	31.89	30.86	31.74	31.74	1.41%	985,221
Aug 20, 2026	30.71	31.88	30.71	31.30	31.30	1.20%	1,112,737
Aug 19, 2026	33.50	33.65	30.85	30.93	30.93	-6.70%	1,614,605
Aug 18, 2026	33.18	33.48	32.25	33.15	33.15	0.33%	1,348,711
Aug 17, 2026	32.18	33.25	31.79	33.04	33.04	3.38%	1,112,988
Aug 14, 2026	31.85	32.08	31.30	31.96	31.96	0.95%	1,096,376
Aug 13, 2026	32.50	33.00	31.56	31.66	31.66	-1.77%	1,436,643
Aug 12, 2026	31.33	32.65	30.91	32.23	32.23	3.04%	1,315,674
Aug 11, 2026	30.61	31.65	30.61	31.28	31.28	-1.94%	1,074,365
Aug 10, 2026	31.89	32.14	30.98	31.90	31.90	0.73%	1,362,204
Aug 7, 2026	31.35	32.23	30.44	31.67	31.67	0.99%	1,317,524
Aug 6, 2026	31.10	31.55	30.30	31.36	31.36	1.03%	1,214,751
Aug 5, 2026	31.03	31.42	30.43	31.04	31.04	2.07%	1,445,812
Aug 4, 2026	29.72	30.72	29.50	30.41	30.41	3.05%	1,216,009
Aug 3, 2026	28.85	29.88	28.66	29.51	29.51	2.82%	1,343,664
Jul 31, 2026	28.05	29.70	28.05	28.70	28.70	4.33%	1,793,871
Jul 30, 2026	28.15	28.60	27.31	27.51	27.51	-3.81%	1,363,893
Jul 29, 2026	28.70	28.78	27.81	28.60	28.60	0.07%	1,274,032
Jul 28, 2026	28.99	29.77	28.41	28.58	28.58	-2.59%	1,047,247
Jul 27, 2026	27.68	29.35	27.05	29.34	29.34	5.24%	1,340,035
Jul 24, 2026	27.96	28.88	27.88	27.88	27.88	-2.62%	1,145,473
Jul 23, 2026	28.33	28.89	27.82	28.63	28.63	1.06%	1,493,064
Jul 22, 2026	28.71	28.96	27.88	28.33	28.33	-0.91%	2,030,146
Jul 21, 2026	28.38	28.83	25.52	28.59	28.59	2.29%	2,562,620
Jul 20, 2026	29.31	30.16	27.32	27.95	27.95	-3.59%	2,454,989
Jul 17, 2026	31.36	31.48	28.82	28.99	28.99	-7.88%	2,001,056
Jul 16, 2026	31.96	33.00	31.35	31.47	31.47	-3.50%	1,458,169
Jul 15, 2026	32.64	33.63	32.01	32.61	32.61	-0.09%	1,670,321
Jul 14, 2026	33.32	33.88	30.88	32.64	32.64	-3.66%	2,769,939
Jul 13, 2026	37.80	39.26	33.75	33.88	33.88	-11.08%	3,447,300
Jul 10, 2026	34.96	40.72	34.96	38.10	38.10	7.23%	4,187,971
Jul 9, 2026	34.69	35.67	33.68	35.53	35.53	2.10%	1,473,536
Jul 8, 2026	35.90	35.90	34.30	34.80	34.80	-1.11%	1,404,434
Jul 7, 2026	36.51	36.85	34.99	35.19	35.19	-3.64%	1,772,919
Jul 6, 2026	38.99	40.05	36.50	36.52	36.52	-6.60%	2,237,377
Jul 3, 2026	38.81	39.88	38.08	39.10	39.10	1.58%	1,847,464
Jul 2, 2026	39.96	40.23	38.20	38.49	38.49	-4.66%	1,976,230
Jul 1, 2026	38.79	41.40	38.79	40.37	40.37	3.78%	2,627,045
Jun 30, 2026	38.00	39.10	36.77	38.90	38.90	4.99%	1,749,076
Jun 29, 2026	37.91	38.86	36.70	37.25	37.05	-2.21%	2,150,899