SHA:688719 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	70.11	71.83	65.43	66.97	66.97	-4.26%	5,315,195
Jul 7, 2026	75.88	76.50	68.61	69.95	69.95	-5.36%	4,040,381
Jul 6, 2026	71.96	74.74	68.00	73.91	73.91	4.84%	6,688,360
Jul 3, 2026	73.00	74.88	69.88	70.50	70.50	-5.01%	4,437,321
Jul 2, 2026	76.99	81.00	73.47	74.22	74.22	-6.12%	4,458,657
Jul 1, 2026	77.04	82.82	76.00	79.06	79.06	2.68%	4,787,373
Jun 30, 2026	74.67	79.94	73.47	77.00	77.00	4.12%	4,390,971
Jun 29, 2026	77.00	80.34	70.00	73.95	73.95	-5.19%	6,937,841
Jun 26, 2026	81.40	83.54	77.00	78.00	78.00	-5.64%	4,359,632
Jun 25, 2026	83.53	84.40	78.00	82.66	82.66	-0.41%	5,618,856
Jun 24, 2026	81.00	84.54	78.10	83.00	83.00	1.07%	4,778,932
Jun 23, 2026	84.68	85.00	80.82	82.12	82.12	-1.77%	3,897,430
Jun 22, 2026	88.10	88.10	81.49	83.60	83.60	-3.91%	6,923,303
Jun 18, 2026	92.53	94.07	85.60	87.00	87.00	-5.60%	7,010,016
Jun 17, 2026	89.37	95.61	86.66	92.16	92.16	3.36%	7,958,698