SHA:688733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	28.67	31.72	28.67	30.43	30.43	6.85%	9,054,123
Aug 13, 2026	29.30	30.10	28.47	28.48	28.48	-1.83%	4,563,305
Aug 12, 2026	28.30	29.14	28.30	29.01	29.01	1.90%	3,269,218
Aug 11, 2026	28.61	29.30	28.22	28.47	28.47	-1.21%	3,259,119
Aug 10, 2026	29.20	29.33	28.28	28.82	28.82	-0.65%	4,437,805
Aug 7, 2026	28.15	29.30	27.35	29.01	29.01	3.72%	6,669,295
Aug 6, 2026	27.30	28.43	27.10	27.97	27.97	1.05%	5,432,305
Aug 5, 2026	26.70	28.18	26.52	27.68	27.68	3.83%	6,149,479
Aug 4, 2026	25.02	26.88	24.78	26.66	26.66	7.67%	5,900,371
Aug 3, 2026	25.23	25.38	24.43	24.76	24.76	-2.06%	4,847,212
Jul 31, 2026	25.50	26.88	25.20	25.28	25.28	4.94%	7,270,213
Jul 30, 2026	25.00	25.39	23.74	24.09	24.09	-4.59%	5,134,229
Jul 29, 2026	25.15	25.61	24.30	25.25	25.25	0.80%	5,746,789
Jul 28, 2026	26.44	27.27	24.90	25.05	25.05	-5.61%	6,018,548
Jul 27, 2026	24.78	26.55	24.74	26.54	26.54	5.23%	5,725,394
Jul 24, 2026	25.52	26.11	24.91	25.22	25.22	-3.04%	5,323,617
Jul 23, 2026	26.20	26.56	25.48	26.01	26.01	0.04%	5,254,094
Jul 22, 2026	25.83	27.45	25.62	26.00	26.00	-1.66%	12,572,336
Jul 21, 2026	24.43	26.52	21.88	26.44	26.44	8.94%	14,565,615
Jul 20, 2026	26.91	27.28	23.42	24.27	24.27	-8.21%	14,062,036
Jul 17, 2026	30.05	30.07	26.23	26.44	26.44	-10.52%	12,127,584
Jul 16, 2026	32.02	32.72	29.28	29.55	29.55	-11.53%	13,553,541
Jul 15, 2026	38.71	39.12	33.06	33.40	33.40	-12.95%	18,139,094
Jul 14, 2026	37.82	40.00	37.09	38.37	38.37	1.45%	13,810,343
Jul 13, 2026	40.88	42.53	37.78	37.82	37.82	-8.87%	14,905,879
Jul 10, 2026	44.13	46.00	41.50	41.50	41.50	-3.82%	19,738,300
Jul 9, 2026	37.91	43.80	36.37	43.15	43.15	13.58%	19,400,666
Jul 8, 2026	42.39	42.69	36.58	37.99	37.99	-11.03%	17,941,267
Jul 7, 2026	41.50	43.70	40.60	42.70	42.70	1.67%	16,541,230
Jul 6, 2026	38.88	43.30	38.58	42.00	42.00	8.02%	23,420,370
Jul 3, 2026	41.10	42.21	38.88	38.88	38.88	-5.40%	13,582,181
Jul 2, 2026	39.27	42.94	38.88	41.10	41.10	0.24%	17,460,710
Jul 1, 2026	42.35	43.77	40.62	41.00	41.00	-0.85%	18,315,170
Jun 30, 2026	38.56	41.41	37.20	41.35	41.35	7.85%	19,415,320
Jun 29, 2026	39.67	42.44	36.26	38.34	38.34	-1.44%	21,329,108
Jun 26, 2026	40.84	41.88	38.68	38.90	38.90	-7.36%	18,411,241
Jun 25, 2026	41.00	42.80	39.09	41.99	41.99	5.72%	20,833,173
Jun 24, 2026	40.99	41.51	38.70	39.72	39.72	-3.50%	19,789,275
Jun 23, 2026	46.00	46.00	40.68	41.16	41.16	-10.91%	24,858,742
Jun 22, 2026	46.40	48.25	43.77	46.20	46.20	2.90%	25,941,834
Jun 18, 2026	42.03	46.45	41.78	44.90	44.90	5.23%	21,581,180
Jun 17, 2026	40.02	44.41	39.89	42.67	42.67	4.71%	20,694,840
Jun 16, 2026	40.99	42.11	39.30	40.75	40.75	-2.93%	17,068,190
Jun 15, 2026	39.80	42.08	37.25	42.08	41.98	7.35%	18,142,844
Jun 12, 2026	41.56	43.98	39.05	39.20	39.11	-3.02%	25,738,560
Jun 11, 2026	38.43	40.88	37.90	40.42	40.32	4.01%	20,155,750
Jun 10, 2026	38.32	40.58	37.84	38.86	38.77	-0.92%	13,713,060
Jun 9, 2026	35.50	39.69	35.50	39.22	39.13	11.80%	14,940,670
Jun 8, 2026	34.31	37.08	33.83	35.08	35.00	-3.23%	10,179,101
Jun 5, 2026	36.56	37.59	34.26	36.25	36.16	-3.46%	12,034,300