SHA:688685 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	42.67	45.21	41.45	44.74	-	7.26%	4,804,611
Aug 3, 2026	46.13	47.50	41.10	41.71	41.71	-10.70%	9,398,319
Jul 31, 2026	48.64	51.60	45.12	46.71	46.71	8.53%	12,192,727
Jul 30, 2026	40.96	44.19	39.84	43.04	43.04	4.04%	10,956,407
Jul 29, 2026	36.38	42.48	36.38	41.37	41.37	13.78%	9,655,897
Jul 28, 2026	37.75	39.44	36.06	36.36	36.36	-4.14%	6,282,248
Jul 27, 2026	34.36	38.58	34.00	37.93	37.93	10.71%	5,684,285
Jul 24, 2026	32.51	35.12	32.51	34.26	34.26	3.25%	5,353,100
Jul 23, 2026	33.18	34.70	32.69	33.18	33.18	-1.48%	2,910,140
Jul 22, 2026	34.68	35.14	33.00	33.68	33.68	-2.38%	4,313,947
Jul 21, 2026	32.00	34.50	29.10	34.50	34.50	6.75%	7,256,310
Jul 20, 2026	39.18	39.54	30.89	32.32	32.32	-15.90%	10,355,493
Jul 17, 2026	42.45	43.98	38.34	38.43	38.43	-11.29%	7,017,408
Jul 16, 2026	45.25	45.64	42.76	43.32	43.32	-3.80%	3,880,792
Jul 15, 2026	45.05	46.94	43.86	45.03	45.03	0.31%	4,333,039
Jul 14, 2026	44.81	45.66	43.01	44.89	44.89	0.79%	3,726,393
Jul 13, 2026	47.58	48.50	44.19	44.54	44.54	-8.26%	5,559,145
Jul 10, 2026	52.54	52.54	48.06	48.55	48.55	-4.82%	7,633,530
Jul 9, 2026	47.57	51.33	45.86	51.01	51.01	7.23%	6,955,963
Jul 8, 2026	49.81	49.98	47.40	47.57	47.57	-4.57%	5,194,348
Jul 7, 2026	52.77	53.74	49.51	49.85	49.85	-6.38%	6,368,110
Jul 6, 2026	58.50	58.77	53.08	53.25	53.25	-7.31%	8,173,532
Jul 3, 2026	54.74	59.88	54.05	57.45	57.45	5.78%	13,117,832
Jul 2, 2026	53.05	56.75	52.53	54.31	54.31	-0.80%	6,218,126
Jul 1, 2026	57.00	59.00	54.72	54.75	54.75	-0.27%	9,782,207
Jun 30, 2026	53.49	55.00	48.00	54.90	54.90	4.61%	9,170,652
Jun 29, 2026	53.96	54.98	50.53	52.48	52.48	-2.74%	6,905,709
Jun 26, 2026	53.00	55.52	51.55	53.96	53.96	0.54%	7,785,908
Jun 25, 2026	52.40	55.75	51.45	53.67	53.67	3.29%	10,787,002
Jun 24, 2026	45.44	52.16	45.03	51.96	51.96	15.47%	10,448,809
Jun 23, 2026	42.75	46.18	42.70	45.00	45.00	4.21%	6,602,916
Jun 22, 2026	45.99	47.29	42.36	43.18	43.18	-5.98%	6,394,475
Jun 18, 2026	44.00	46.77	42.32	45.97	45.93	6.12%	6,164,320
Jun 17, 2026	44.02	46.48	43.02	43.32	43.28	-2.26%	4,645,781
Jun 16, 2026	43.48	44.82	41.70	44.32	44.28	2.45%	4,863,635
Jun 15, 2026	43.71	44.77	42.56	43.26	43.22	0.37%	4,093,010
Jun 12, 2026	43.60	44.20	42.20	43.10	43.06	0.02%	5,756,937
Jun 11, 2026	44.67	44.67	41.80	43.09	43.05	-3.36%	4,987,078
Jun 10, 2026	47.34	47.34	43.87	44.59	44.55	-5.53%	3,720,637
Jun 9, 2026	47.29	47.49	45.46	47.20	47.15	2.54%	2,829,457
Jun 8, 2026	49.00	49.00	45.45	46.03	45.98	-6.78%	4,279,814
Jun 5, 2026	49.66	50.99	48.22	49.38	49.33	0.45%	3,651,913
Jun 4, 2026	49.30	51.86	47.90	49.16	49.11	-0.20%	3,274,838
Jun 3, 2026	51.27	51.66	48.60	49.26	49.21	-1.66%	4,293,712
Jun 2, 2026	44.81	50.54	44.22	50.09	50.04	9.61%	6,005,955
Jun 1, 2026	47.26	47.93	45.50	45.70	45.66	-2.62%	3,385,719
May 29, 2026	52.40	52.50	46.60	46.93	46.88	-9.26%	5,864,484
May 28, 2026	50.30	52.10	49.19	51.72	51.67	3.23%	2,948,046
May 27, 2026	52.43	52.88	49.65	50.10	50.05	-4.02%	3,701,268
May 26, 2026	53.80	53.99	50.35	52.20	52.15	-3.32%	4,169,634