SHA:688687 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	17.96	18.36	17.88	18.22	-	1.50%	2,143,215
Aug 31, 2026	18.05	18.20	17.90	17.95	17.95	-1.75%	2,520,461
Aug 28, 2026	18.22	18.60	18.17	18.27	18.27	-0.49%	2,477,456
Aug 27, 2026	18.10	18.65	18.01	18.36	18.36	0.27%	2,829,956
Aug 26, 2026	18.59	19.06	18.20	18.31	18.31	-0.11%	3,538,726
Aug 25, 2026	18.10	18.38	17.70	18.33	18.33	1.55%	3,803,151
Aug 24, 2026	18.30	19.13	17.89	18.05	18.05	-0.72%	5,531,255
Aug 21, 2026	18.45	18.48	17.78	18.18	18.18	-2.73%	5,057,134
Aug 20, 2026	18.23	19.18	18.23	18.69	18.69	5.77%	8,072,279
Aug 19, 2026	18.26	18.36	17.64	17.67	17.67	-3.23%	3,574,844
Aug 18, 2026	18.23	18.45	17.97	18.26	18.26	-0.44%	2,508,084
Aug 17, 2026	18.49	18.52	17.68	18.34	18.34	-0.86%	3,419,453
Aug 14, 2026	18.79	19.04	18.21	18.50	18.50	-1.23%	5,485,810
Aug 13, 2026	17.80	19.16	17.71	18.73	18.73	4.52%	9,014,297
Aug 12, 2026	17.60	18.22	17.56	17.92	17.92	1.24%	3,546,855
Aug 11, 2026	17.91	18.24	17.70	17.70	17.70	-1.39%	4,061,225
Aug 10, 2026	17.60	18.04	17.29	17.95	17.95	2.22%	5,354,280
Aug 7, 2026	16.45	17.60	16.32	17.56	17.56	7.01%	6,781,685
Aug 6, 2026	16.51	16.59	16.23	16.41	16.41	-1.14%	1,787,418
Aug 5, 2026	16.55	16.75	16.36	16.60	16.60	0.42%	2,716,624
Aug 4, 2026	16.52	16.60	16.26	16.53	16.53	1.85%	2,375,779
Aug 3, 2026	16.08	16.32	15.87	16.23	16.23	2.01%	1,955,772
Jul 31, 2026	15.55	16.00	15.52	15.91	15.91	2.65%	2,484,514
Jul 30, 2026	16.07	16.07	15.45	15.50	15.50	-1.71%	2,201,788
Jul 29, 2026	15.75	15.87	15.50	15.77	15.77	1.87%	2,118,039
Jul 28, 2026	15.60	15.67	15.36	15.48	15.48	-0.06%	1,520,244
Jul 27, 2026	15.01	15.61	15.01	15.49	15.49	3.06%	1,937,107
Jul 24, 2026	15.67	15.75	15.02	15.03	15.03	-4.57%	2,191,313
Jul 23, 2026	15.69	15.90	15.46	15.75	15.75	0.19%	2,075,866
Jul 22, 2026	16.46	16.70	15.68	15.72	15.72	-3.56%	4,009,733
Jul 21, 2026	16.34	16.36	15.28	16.30	16.30	0.74%	4,807,305
Jul 20, 2026	16.20	16.73	15.95	16.18	16.18	-1.28%	4,083,772
Jul 17, 2026	17.59	17.75	16.18	16.39	16.39	-7.92%	6,739,743
Jul 16, 2026	17.50	18.10	17.18	17.80	17.80	2.01%	7,169,112
Jul 15, 2026	17.03	17.85	17.00	17.45	17.45	1.45%	6,639,264
Jul 14, 2026	17.09	17.28	16.77	17.20	17.20	-	3,977,755
Jul 13, 2026	16.69	17.28	16.67	17.20	17.20	2.63%	4,565,662
Jul 10, 2026	16.19	17.09	15.88	16.76	16.76	3.33%	3,679,762
Jul 9, 2026	16.45	16.85	16.00	16.22	16.22	-1.28%	3,004,026
Jul 8, 2026	16.38	16.80	16.18	16.43	16.43	0.12%	2,374,018
Jul 7, 2026	17.31	17.31	16.40	16.41	16.41	-6.07%	3,655,957
Jul 6, 2026	17.40	17.77	17.23	17.47	17.47	0.11%	4,485,325
Jul 3, 2026	17.22	17.49	16.96	17.45	17.45	1.81%	3,442,732
Jul 2, 2026	17.20	17.63	16.92	17.14	17.14	-0.23%	4,817,699
Jul 1, 2026	16.32	17.40	16.04	17.18	17.18	5.33%	5,524,824
Jun 30, 2026	16.00	16.37	15.51	16.31	16.31	1.94%	4,153,361
Jun 29, 2026	14.92	16.12	14.61	16.00	16.00	6.60%	5,139,169
Jun 26, 2026	15.49	15.83	15.01	15.01	15.01	-4.94%	2,774,695
Jun 25, 2026	15.98	16.12	15.28	15.79	15.79	-1.37%	2,727,774
Jun 24, 2026	16.33	16.67	15.90	16.01	16.01	-1.90%	3,569,008