SHA:688689 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	39.36	40.80	39.16	40.33	40.33	1.61%	5,143,484
Aug 20, 2026	40.49	40.67	39.08	39.69	39.69	-0.53%	5,738,240
Aug 19, 2026	41.28	42.06	39.46	39.90	39.90	-6.73%	8,552,895
Aug 18, 2026	41.97	43.11	41.80	42.78	42.78	2.03%	10,604,138
Aug 17, 2026	40.99	41.97	40.42	41.93	41.93	2.85%	8,179,277
Aug 14, 2026	40.21	41.06	39.74	40.77	40.77	2.46%	6,258,924
Aug 13, 2026	41.44	42.30	39.60	39.79	39.79	-3.12%	8,238,081
Aug 12, 2026	40.13	41.60	40.13	41.07	41.07	2.39%	7,242,064
Aug 11, 2026	39.79	41.44	39.50	40.11	40.11	-0.35%	9,425,382
Aug 10, 2026	41.60	42.31	39.02	40.25	40.25	-0.91%	11,437,231
Aug 7, 2026	38.55	40.95	37.73	40.62	40.62	5.23%	10,795,806
Aug 6, 2026	36.96	38.87	36.51	38.60	38.60	3.96%	9,037,100
Aug 5, 2026	34.31	37.59	34.01	37.13	37.13	7.65%	10,316,322
Aug 4, 2026	31.70	34.78	31.67	34.49	34.49	10.05%	9,544,792
Aug 3, 2026	32.32	32.78	30.98	31.34	31.34	-4.45%	8,427,460
Jul 31, 2026	33.21	34.68	32.79	32.80	32.80	4.43%	10,588,462
Jul 30, 2026	34.22	34.50	31.02	31.41	31.41	-9.35%	9,484,864
Jul 29, 2026	34.56	34.86	32.64	34.65	34.65	-	7,875,157
Jul 28, 2026	36.31	37.81	34.40	34.65	34.65	-7.58%	6,724,109
Jul 27, 2026	36.15	37.54	35.28	37.49	37.49	1.90%	6,920,881
Jul 24, 2026	35.70	38.47	35.26	36.79	36.79	1.15%	8,590,550
Jul 23, 2026	38.00	38.38	36.08	36.37	36.37	-3.99%	8,285,949
Jul 22, 2026	39.27	40.71	37.49	37.88	37.88	-6.61%	15,319,741
Jul 21, 2026	38.05	41.33	32.27	40.56	40.56	9.53%	16,635,836
Jul 20, 2026	43.47	43.70	35.70	37.03	37.03	-7.29%	10,988,082
Jul 17, 2026	44.66	45.60	39.73	39.94	39.94	-10.75%	9,485,685
Jul 16, 2026	46.00	48.50	44.33	44.75	44.75	-5.51%	8,660,017
Jul 15, 2026	54.16	54.50	46.80	47.36	47.36	-10.98%	10,233,633
Jul 14, 2026	53.65	54.69	51.05	53.20	53.20	0.06%	8,248,283
Jul 13, 2026	58.00	59.98	52.41	53.17	53.17	-8.81%	11,403,615
Jul 10, 2026	65.33	67.82	57.93	58.31	58.31	-13.41%	16,098,820
Jul 9, 2026	66.66	69.88	63.20	67.34	67.34	0.81%	13,263,203
Jul 8, 2026	75.79	75.79	65.15	66.80	66.80	-11.11%	12,882,777
Jul 7, 2026	78.22	78.68	71.68	75.15	75.15	-6.93%	12,398,696
Jul 6, 2026	69.00	80.80	69.00	80.75	80.75	18.70%	16,343,276
Jul 3, 2026	78.00	79.00	67.00	68.03	68.03	-14.96%	15,848,924
Jul 2, 2026	69.96	85.06	68.01	80.00	80.00	3.23%	18,186,855
Jul 1, 2026	59.95	77.66	59.95	77.50	77.50	19.75%	25,899,998
Jun 30, 2026	66.00	66.00	58.47	64.72	64.72	15.82%	20,707,679
Jun 29, 2026	55.88	55.88	55.88	55.88	55.88	19.99%	1,564,553
Jun 11, 2026	42.00	47.24	41.80	46.82	46.57	9.26%	7,797,188
Jun 10, 2026	39.04	42.88	38.50	42.85	42.62	8.67%	5,452,912
Jun 9, 2026	38.31	39.60	37.05	39.43	39.22	4.31%	3,002,615
Jun 8, 2026	39.16	39.57	36.90	37.80	37.60	-6.48%	3,848,012
Jun 5, 2026	39.60	41.44	39.11	40.42	40.20	0.72%	2,384,974
Jun 4, 2026	39.40	41.12	39.00	40.13	39.92	1.31%	2,465,427
Jun 3, 2026	38.63	40.19	38.52	39.61	39.40	2.54%	3,225,688
Jun 2, 2026	39.46	40.29	38.22	38.63	38.42	-2.79%	2,918,611
Jun 1, 2026	38.57	40.85	38.35	39.74	39.53	2.55%	5,561,708
May 29, 2026	43.55	43.55	38.59	38.75	38.54	-9.99%	6,432,146