SHA:688765 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	36.78	37.49	36.49	36.60	36.60	-0.35%	1,951,350
Sep 3, 2026	37.06	37.44	36.12	36.73	36.73	-0.86%	1,883,726
Sep 2, 2026	37.44	37.90	36.92	37.05	37.05	-1.38%	2,359,368
Sep 1, 2026	37.50	38.08	36.73	37.57	37.57	0.99%	3,182,389
Aug 31, 2026	38.50	38.50	36.80	37.20	37.20	-3.38%	3,317,839
Aug 28, 2026	38.92	39.96	38.29	38.50	38.50	-1.28%	4,600,079
Aug 27, 2026	36.52	39.19	36.40	39.00	39.00	5.35%	5,564,200
Aug 26, 2026	36.15	39.59	36.15	37.02	37.02	2.69%	6,361,919
Aug 25, 2026	35.49	36.14	34.99	36.05	36.05	1.58%	2,451,031
Aug 24, 2026	37.29	37.53	35.32	35.49	35.49	-4.78%	3,134,171
Aug 21, 2026	38.38	38.38	36.84	37.27	37.27	-3.97%	3,754,915
Aug 20, 2026	37.95	39.78	37.95	38.81	38.81	5.52%	6,124,187
Aug 19, 2026	38.50	38.79	36.60	36.78	36.78	-5.26%	3,701,513
Aug 18, 2026	39.79	39.79	38.45	38.82	38.82	-2.46%	3,260,437
Aug 17, 2026	39.43	40.00	38.40	39.80	39.80	0.43%	3,609,935
Aug 14, 2026	39.54	40.50	38.72	39.63	39.63	0.23%	4,085,553
Aug 13, 2026	38.70	41.10	38.18	39.54	39.54	1.38%	6,279,276
Aug 12, 2026	39.00	40.06	38.81	39.00	39.00	-0.99%	3,662,309
Aug 11, 2026	38.73	40.40	38.32	39.39	39.39	1.21%	5,673,207
Aug 10, 2026	38.59	39.91	38.20	38.92	38.92	0.41%	6,537,726
Aug 7, 2026	34.78	38.92	34.30	38.76	38.76	11.41%	8,441,447
Aug 6, 2026	35.30	35.40	34.48	34.79	34.79	-1.02%	3,519,353
Aug 5, 2026	34.66	35.49	34.31	35.15	35.15	1.80%	3,896,780
Aug 4, 2026	34.30	34.69	33.91	34.53	34.53	2.28%	3,621,516
Aug 3, 2026	33.81	34.13	33.40	33.76	33.76	-0.12%	3,084,241
Jul 31, 2026	33.20	34.18	33.20	33.80	33.80	3.17%	4,268,766
Jul 30, 2026	34.40	34.62	32.61	32.76	32.76	-5.37%	7,643,630
Jul 29, 2026	36.00	36.24	34.16	34.62	34.62	-6.15%	11,210,343
Jul 28, 2026	44.50	46.07	36.88	36.89	36.89	-19.98%	16,748,654
Jul 27, 2026	44.27	46.57	44.27	46.10	46.10	2.44%	1,519,008
Jul 24, 2026	47.75	47.81	45.00	45.00	45.00	-5.92%	1,798,315
Jul 23, 2026	47.71	48.50	47.09	47.83	47.83	-0.97%	1,763,578
Jul 22, 2026	50.30	51.42	48.15	48.30	48.30	-3.82%	2,366,540
Jul 21, 2026	50.92	52.08	49.03	50.22	50.22	-3.50%	2,664,539
Jul 20, 2026	50.50	53.43	50.50	52.04	52.04	1.54%	2,462,692
Jul 17, 2026	54.12	54.56	50.20	51.25	51.25	-6.82%	3,126,414
Jul 16, 2026	51.66	56.33	50.14	55.00	55.00	5.40%	4,644,162
Jul 15, 2026	50.05	53.00	49.53	52.18	52.18	3.70%	3,247,736
Jul 14, 2026	49.70	50.88	49.03	50.32	50.32	0.84%	2,124,670
Jul 13, 2026	50.74	50.74	49.42	49.90	49.90	-1.77%	1,959,549
Jul 10, 2026	48.59	52.68	47.96	50.80	50.80	4.31%	2,999,466
Jul 9, 2026	48.50	50.48	47.85	48.70	48.70	-0.53%	2,103,787
Jul 8, 2026	50.14	51.16	48.63	48.96	48.96	-2.35%	2,023,834
Jul 7, 2026	53.02	53.40	50.14	50.14	50.14	-6.94%	3,058,821
Jul 6, 2026	52.25	56.84	51.51	53.88	53.88	2.39%	4,210,472
Jul 3, 2026	52.10	53.71	51.05	52.62	52.62	1.19%	2,255,169
Jul 2, 2026	52.50	54.80	52.00	52.00	52.00	-2.51%	2,956,367
Jul 1, 2026	52.02	54.07	49.70	53.34	53.34	4.59%	4,834,870
Jun 30, 2026	51.48	51.99	49.86	51.00	51.00	-1.07%	4,083,046
Jun 29, 2026	43.87	51.55	42.08	51.55	51.55	20.00%	5,281,258