SHA:688719 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	53.00	55.35	53.00	54.50	54.50	2.75%	3,546,026
Sep 15, 2026	53.07	55.45	52.50	53.04	53.04	0.08%	3,459,952
Sep 14, 2026	53.35	53.78	51.69	53.00	53.00	-1.69%	3,170,626
Sep 11, 2026	55.01	56.18	51.00	53.91	53.91	-4.28%	5,379,015
Sep 10, 2026	55.75	58.30	55.40	56.32	56.32	-0.67%	4,560,392
Sep 9, 2026	55.00	57.23	53.62	56.70	56.70	-2.58%	7,902,610
Sep 8, 2026	55.04	58.98	54.60	58.20	58.20	6.81%	9,658,584
Sep 7, 2026	53.88	55.26	52.04	54.49	54.49	2.42%	5,372,846
Sep 4, 2026	53.80	55.20	52.61	53.20	53.20	1.57%	6,483,079
Sep 3, 2026	50.18	53.79	49.90	52.38	52.38	3.48%	4,318,088
Sep 2, 2026	51.09	52.14	49.80	50.62	50.62	-2.24%	3,324,959
Sep 1, 2026	52.36	52.49	49.50	51.78	51.78	-1.11%	5,211,079
Aug 31, 2026	50.01	53.17	49.51	52.36	52.36	3.68%	5,529,463
Aug 28, 2026	51.50	56.66	50.34	50.50	50.50	-1.52%	5,562,520
Aug 27, 2026	47.91	51.50	46.95	51.28	51.28	7.06%	4,045,920
Aug 26, 2026	49.75	51.45	46.89	47.90	47.90	-2.58%	3,652,437
Aug 25, 2026	48.64	49.86	47.07	49.17	49.17	-0.02%	2,496,735
Aug 24, 2026	50.68	52.20	47.86	49.18	49.18	-4.69%	3,373,440
Aug 21, 2026	48.50	52.22	48.00	51.60	51.60	5.20%	3,764,971
Aug 20, 2026	48.53	49.68	46.88	49.05	49.05	2.19%	3,330,205
Aug 19, 2026	52.12	52.12	47.60	48.00	48.00	-9.64%	4,658,471
Aug 18, 2026	54.72	54.72	52.11	53.12	53.12	-2.42%	4,096,455
Aug 17, 2026	52.51	54.69	52.15	54.44	54.44	3.66%	4,643,654
Aug 14, 2026	52.18	54.00	50.95	52.52	52.52	2.18%	6,814,999
Aug 13, 2026	49.39	55.96	49.39	51.40	51.40	4.45%	7,528,023
Aug 12, 2026	48.90	50.79	47.68	49.21	49.21	2.33%	3,607,403
Aug 11, 2026	47.73	49.95	46.70	48.09	48.09	0.08%	3,786,833
Aug 10, 2026	49.00	49.30	46.82	48.05	48.05	-1.33%	3,650,769
Aug 7, 2026	47.02	49.21	45.88	48.70	48.70	2.10%	4,065,855
Aug 6, 2026	47.52	48.20	46.41	47.70	47.70	1.84%	3,998,892
Aug 5, 2026	45.45	47.68	44.00	46.84	46.84	4.07%	3,248,742
Aug 4, 2026	42.75	45.18	42.00	45.01	45.01	7.09%	3,894,288
Aug 3, 2026	42.41	44.44	41.56	42.03	42.03	-0.90%	4,113,256
Jul 31, 2026	42.08	45.80	42.03	42.41	42.41	6.00%	4,613,950
Jul 30, 2026	43.87	44.19	39.42	40.01	40.01	-8.65%	3,710,145
Jul 29, 2026	45.00	45.17	42.42	43.80	43.80	-2.62%	3,528,562
Jul 28, 2026	47.99	48.56	44.41	44.98	44.98	-6.47%	3,043,686
Jul 27, 2026	47.73	48.79	46.00	48.09	48.09	1.76%	2,713,545
Jul 24, 2026	48.60	49.64	47.06	47.26	47.26	-2.86%	2,735,043
Jul 23, 2026	48.88	50.00	47.41	48.65	48.65	0.62%	3,562,444
Jul 22, 2026	48.22	49.70	46.86	48.35	48.35	0.98%	5,732,136
Jul 21, 2026	45.13	48.16	40.00	47.88	47.88	7.52%	6,155,854
Jul 20, 2026	49.50	50.53	43.32	44.53	44.53	-8.26%	6,701,209
Jul 17, 2026	55.20	55.38	48.20	48.54	48.54	-12.07%	6,970,305
Jul 16, 2026	59.13	59.13	54.76	55.20	55.20	-5.40%	4,451,866
Jul 15, 2026	60.23	66.02	58.00	58.35	58.35	-2.70%	5,323,846
Jul 14, 2026	59.45	60.86	57.06	59.97	59.97	2.15%	3,978,133
Jul 13, 2026	64.26	66.98	58.20	58.71	58.71	-10.41%	6,044,364
Jul 10, 2026	66.71	70.50	65.52	65.53	65.53	-3.63%	4,219,737
Jul 9, 2026	66.71	70.23	65.00	68.00	68.00	1.54%	5,937,255