SHA:688699 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	55.30	57.99	54.29	57.70	57.70	3.50%	2,179,077
Sep 11, 2026	55.26	56.45	53.20	55.75	55.75	-0.46%	2,507,884
Sep 10, 2026	56.63	57.43	55.88	56.01	56.01	-2.08%	1,820,892
Sep 9, 2026	57.76	58.66	56.60	57.20	57.20	-0.26%	2,226,884
Sep 8, 2026	58.60	59.11	57.04	57.35	57.35	-2.17%	2,479,549
Sep 7, 2026	58.18	59.27	57.80	58.62	58.62	2.52%	2,455,458
Sep 4, 2026	59.99	61.14	56.50	57.18	57.18	-3.98%	2,977,617
Sep 3, 2026	60.19	60.90	58.62	59.55	59.55	-0.08%	2,231,608
Sep 2, 2026	60.00	60.56	59.20	59.60	59.60	-1.70%	2,002,180
Sep 1, 2026	62.37	63.00	60.10	60.63	60.63	-3.75%	3,371,995
Aug 31, 2026	60.00	63.77	59.40	62.99	62.99	2.84%	3,688,791
Aug 28, 2026	60.45	64.28	60.45	61.25	61.25	0.61%	4,834,696
Aug 27, 2026	58.02	61.36	57.57	60.88	60.88	5.35%	3,590,256
Aug 26, 2026	58.38	58.99	56.90	57.79	57.79	-1.31%	2,624,141
Aug 25, 2026	57.62	59.30	55.33	58.56	58.56	-1.00%	3,323,047
Aug 24, 2026	60.33	60.89	57.26	59.15	59.15	-2.26%	3,400,886
Aug 21, 2026	62.45	62.45	60.16	60.52	60.52	-1.91%	3,091,344
Aug 20, 2026	60.27	63.66	58.81	61.70	61.70	2.85%	4,368,704
Aug 19, 2026	63.03	65.00	59.29	59.99	59.99	-7.81%	5,386,602
Aug 18, 2026	67.18	67.98	63.88	65.07	65.07	-3.14%	5,330,206
Aug 17, 2026	66.66	67.95	65.02	67.18	67.18	-0.18%	7,142,624
Aug 14, 2026	62.57	67.56	62.41	67.30	67.30	8.55%	5,823,874
Aug 13, 2026	64.17	66.56	61.73	62.00	62.00	-2.29%	4,320,815
Aug 12, 2026	62.37	64.18	61.78	63.45	63.45	2.08%	3,082,242
Aug 11, 2026	61.36	62.80	60.59	62.16	62.16	1.16%	3,245,525
Aug 10, 2026	62.99	63.69	59.60	61.45	61.45	-2.38%	4,548,888
Aug 7, 2026	59.80	64.00	58.72	62.95	62.95	5.27%	6,265,252
Aug 6, 2026	55.57	59.80	54.51	59.80	59.80	7.94%	5,887,749
Aug 5, 2026	50.38	55.91	50.38	55.40	55.40	8.97%	6,209,646
Aug 4, 2026	44.97	52.12	44.25	50.84	50.84	14.61%	5,858,282
Aug 3, 2026	46.24	48.95	44.03	44.36	44.36	-3.57%	4,575,245
Jul 31, 2026	44.70	48.87	44.70	46.00	46.00	9.52%	6,264,449
Jul 30, 2026	45.19	45.19	41.83	42.00	42.00	-7.14%	3,682,557
Jul 29, 2026	46.30	47.26	43.21	45.23	45.23	-3.70%	4,042,136
Jul 28, 2026	49.35	50.00	46.46	46.97	46.97	-4.94%	3,524,166
Jul 27, 2026	48.77	50.16	46.80	49.41	49.41	-0.38%	3,201,930
Jul 24, 2026	48.80	50.58	48.09	49.60	49.60	-	3,211,386
Jul 23, 2026	52.64	52.98	48.51	49.60	49.60	-3.89%	3,583,219
Jul 22, 2026	50.23	54.77	50.23	51.61	51.61	-1.32%	5,047,870
Jul 21, 2026	47.96	52.39	42.01	52.30	52.30	10.38%	6,214,795
Jul 20, 2026	52.57	53.90	45.11	47.38	47.38	-7.64%	5,784,236
Jul 17, 2026	61.27	61.27	51.00	51.30	51.30	-15.86%	6,116,961
Jul 16, 2026	66.50	70.30	60.00	60.97	60.97	-8.86%	5,589,082
Jul 15, 2026	69.28	72.68	65.39	66.90	66.90	-1.82%	6,142,616
Jul 14, 2026	65.59	68.75	62.68	68.14	68.14	2.85%	5,362,719
Jul 13, 2026	71.09	73.76	65.90	66.25	66.25	-9.07%	6,700,929
Jul 10, 2026	78.32	84.64	72.77	72.86	72.86	-7.41%	8,214,179
Jul 9, 2026	77.36	78.80	73.57	78.69	78.69	2.33%	5,801,613
Jul 8, 2026	77.00	79.90	72.52	76.90	76.90	-0.58%	4,985,715
Jul 7, 2026	79.21	81.90	75.62	77.35	77.35	-5.56%	5,988,651