SHA:688733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	29.44	29.99	27.81	28.11	28.11	-4.22%	5,173,573
Sep 3, 2026	29.10	29.89	28.82	29.35	29.35	0.96%	3,764,877
Sep 2, 2026	29.67	29.75	28.90	29.07	29.07	-1.62%	4,400,515
Sep 1, 2026	30.85	31.40	29.20	29.55	29.55	-4.15%	6,268,533
Aug 31, 2026	30.00	31.20	29.71	30.83	30.83	0.85%	5,671,443
Aug 28, 2026	31.69	32.24	30.52	30.57	30.57	-3.29%	6,841,589
Aug 27, 2026	30.25	31.98	29.25	31.61	31.61	5.40%	7,586,633
Aug 26, 2026	29.90	30.54	29.40	29.99	29.99	-0.20%	4,770,990
Aug 25, 2026	29.70	30.30	28.65	30.05	30.05	-0.43%	4,581,286
Aug 24, 2026	30.46	30.90	29.40	30.18	30.18	-0.72%	4,895,145
Aug 21, 2026	29.60	31.16	29.25	30.40	30.40	1.33%	4,669,052
Aug 20, 2026	31.00	31.00	29.68	30.00	30.00	-0.53%	4,532,433
Aug 19, 2026	32.50	32.79	30.00	30.16	30.16	-9.27%	7,923,845
Aug 18, 2026	34.91	35.00	32.72	33.24	33.24	-4.35%	7,873,825
Aug 17, 2026	30.75	34.99	30.40	34.75	34.75	14.20%	12,255,440
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