SHA:688685 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	38.30	38.30	37.00	37.57	37.57	-2.24%	3,080,772
Sep 1, 2026	39.43	39.58	38.30	38.43	38.43	-2.54%	2,371,218
Aug 31, 2026	39.56	40.15	38.73	39.43	39.43	0.33%	2,097,723
Aug 28, 2026	39.60	41.15	39.21	39.30	39.30	-0.51%	3,228,849
Aug 27, 2026	39.08	39.95	38.50	39.50	39.50	1.13%	2,968,770
Aug 26, 2026	39.76	39.78	38.52	39.06	39.06	-0.99%	2,117,763
Aug 25, 2026	39.54	40.23	38.52	39.45	39.45	-2.54%	2,639,247
Aug 24, 2026	40.95	41.55	39.76	40.48	40.48	-1.15%	2,757,831
Aug 21, 2026	41.00	41.80	39.98	40.95	40.95	0.34%	2,454,552
Aug 20, 2026	40.91	41.93	39.52	40.81	40.81	1.72%	2,666,607
Aug 19, 2026	42.49	43.35	39.97	40.12	40.12	-7.77%	4,964,108
Aug 18, 2026	45.00	45.77	43.28	43.50	43.50	-3.80%	3,596,330
Aug 17, 2026	44.48	45.96	43.21	45.22	45.22	2.73%	4,231,075
Aug 14, 2026	44.58	45.60	42.60	44.02	44.02	-1.15%	6,020,679
Aug 13, 2026	46.21	47.55	44.50	44.53	44.53	-3.64%	7,823,311
Aug 12, 2026	41.40	47.66	41.12	46.21	46.21	11.62%	9,391,593
Aug 11, 2026	41.01	42.46	41.01	41.40	41.40	-1.45%	2,750,052
Aug 10, 2026	43.08	44.00	41.43	42.01	42.01	-2.30%	2,995,897
Aug 7, 2026	42.80	43.09	41.55	43.00	43.00	-0.42%	4,171,482
Aug 6, 2026	43.70	44.18	42.22	43.18	43.18	-3.18%	4,591,007
Aug 5, 2026	43.77	45.37	43.00	44.60	44.60	-1.11%	5,494,014
Aug 4, 2026	42.67	45.49	41.45	45.10	45.10	8.13%	7,678,129
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