SHA:688727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	50.00	50.19	48.34	49.10	49.10	1.24%	3,862,422
Aug 25, 2026	48.57	49.21	45.80	48.50	48.50	-2.20%	4,432,155
Aug 24, 2026	50.00	51.60	48.00	49.59	49.59	3.85%	6,624,712
Aug 21, 2026	47.80	48.82	46.81	47.75	47.75	-0.52%	2,197,102
Aug 20, 2026	49.54	49.88	47.40	48.00	48.00	-0.68%	2,761,095
Aug 19, 2026	50.80	51.64	48.01	48.33	48.33	-6.82%	4,353,687
Aug 18, 2026	51.99	53.00	50.93	51.87	51.87	-0.46%	4,387,179
Aug 17, 2026	50.38	52.29	49.70	52.11	52.11	3.91%	4,657,008
Aug 14, 2026	48.80	50.56	48.00	50.15	50.15	4.92%	5,701,789
Aug 13, 2026	49.71	50.66	47.68	47.80	47.80	-3.04%	4,280,746
Aug 12, 2026	48.27	49.98	48.09	49.30	49.30	2.64%	4,319,063
Aug 11, 2026	49.20	49.49	47.71	48.03	48.03	-3.34%	4,518,774
Aug 10, 2026	49.01	49.88	46.94	49.69	49.69	4.39%	7,516,912
Aug 7, 2026	45.84	48.58	44.90	47.60	47.60	0.21%	9,220,524
Aug 6, 2026	41.60	48.00	41.59	47.50	47.50	11.58%	9,302,603
Aug 5, 2026	39.65	43.30	39.00	42.57	42.57	7.23%	6,236,108
Aug 4, 2026	38.26	39.99	38.01	39.70	39.70	5.14%	4,042,749
Aug 3, 2026	38.15	38.49	37.30	37.76	37.76	-1.41%	3,283,212
Jul 31, 2026	40.16	40.90	38.20	38.30	38.30	3.40%	5,665,402
Jul 30, 2026	39.58	40.33	37.00	37.04	37.04	-8.16%	5,986,240
Jul 29, 2026	41.26	42.03	38.14	40.33	40.33	-3.77%	6,450,858
Jul 28, 2026	43.69	45.88	41.51	41.91	41.91	-4.94%	6,169,807
Jul 27, 2026	42.80	44.20	41.21	44.09	44.09	3.23%	4,092,524
Jul 24, 2026	41.83	43.80	41.20	42.71	42.71	0.52%	4,072,589
Jul 23, 2026	44.35	44.93	42.26	42.49	42.49	-4.15%	3,829,827
Jul 22, 2026	44.68	46.40	43.78	44.33	44.33	-2.68%	6,550,678
Jul 21, 2026	41.80	45.81	37.68	45.55	45.55	10.80%	8,395,744
Jul 20, 2026	47.94	48.90	40.01	41.11	41.11	-11.59%	8,329,866
Jul 17, 2026	51.66	51.95	46.20	46.50	46.50	-9.97%	6,401,302
Jul 16, 2026	54.68	55.52	51.44	51.65	51.65	-7.37%	5,231,148
Jul 15, 2026	60.97	61.55	55.04	55.76	55.76	-5.30%	5,757,394
Jul 14, 2026	60.00	61.50	55.55	58.88	58.88	-2.19%	6,610,697
Jul 13, 2026	62.83	63.77	59.41	60.20	60.20	-4.67%	6,745,622
Jul 10, 2026	70.50	70.87	63.00	63.15	63.15	-8.05%	8,155,369
Jul 9, 2026	63.97	70.96	63.97	68.68	68.68	11.37%	9,868,651
Jul 8, 2026	63.56	64.24	58.59	61.67	61.67	-1.71%	5,368,640
Jul 7, 2026	61.89	64.64	61.88	62.74	62.74	-0.51%	5,782,343
Jul 6, 2026	67.00	67.60	59.92	63.06	63.06	-4.79%	10,591,117
Jul 3, 2026	70.00	72.00	66.00	66.23	66.23	-5.39%	9,438,229
Jul 2, 2026	70.15	74.90	67.00	70.00	70.00	-5.21%	11,334,937
Jul 1, 2026	75.00	80.00	73.50	73.85	73.85	-1.27%	14,095,559
Jun 30, 2026	70.02	76.76	70.02	74.80	74.80	5.32%	14,432,755
Jun 29, 2026	65.50	75.79	65.50	71.02	71.02	12.44%	17,129,244
Jun 26, 2026	62.01	67.31	61.63	63.16	63.16	0.30%	10,156,580
Jun 25, 2026	63.38	65.00	61.00	62.97	62.97	1.35%	11,710,742
Jun 24, 2026	57.98	62.35	55.79	62.13	62.13	5.48%	11,090,987
Jun 23, 2026	61.70	62.25	57.66	58.90	58.90	-1.01%	7,683,057
Jun 22, 2026	58.24	60.30	57.81	59.50	59.50	2.04%	8,763,651
Jun 18, 2026	58.90	60.54	57.99	58.31	58.31	-1.47%	8,074,475
Jun 17, 2026	54.83	60.48	54.54	59.18	59.18	5.96%	9,865,224