SHA:688768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	42.99	43.34	42.30	42.71	42.71	-0.84%	400,365
Sep 8, 2026	42.50	43.29	41.98	43.07	43.07	0.63%	475,421
Sep 7, 2026	43.95	43.95	42.32	42.80	42.80	-1.15%	489,981
Sep 4, 2026	43.98	44.41	42.51	43.30	43.30	0.51%	737,506
Sep 3, 2026	42.97	43.46	41.69	43.08	43.08	2.09%	675,282
Sep 2, 2026	42.72	42.95	40.79	42.20	42.20	-2.04%	1,031,035
Sep 1, 2026	43.99	45.44	42.81	43.08	43.08	-0.60%	1,298,467
Aug 31, 2026	40.86	43.50	40.61	43.34	43.34	5.55%	818,251
Aug 28, 2026	40.73	41.84	40.57	41.06	41.06	0.71%	587,105
Aug 27, 2026	39.83	41.45	39.83	40.77	40.77	-1.88%	760,066
Aug 26, 2026	41.20	42.23	39.80	41.55	41.55	-0.29%	1,092,600
Aug 25, 2026	40.46	41.86	39.90	41.67	41.67	3.40%	743,847
Aug 24, 2026	41.36	43.34	39.57	40.30	40.30	-5.38%	964,335
Aug 21, 2026	43.35	43.75	42.33	42.59	42.59	-0.77%	696,317
Aug 20, 2026	40.80	43.85	40.30	42.92	42.92	5.17%	964,321
Aug 19, 2026	44.02	44.02	40.00	40.81	40.81	-7.73%	928,400
Aug 18, 2026	43.90	44.63	43.26	44.23	44.23	0.55%	519,783
Aug 17, 2026	43.74	44.37	43.16	43.99	43.99	1.48%	756,810
Aug 14, 2026	43.93	44.77	43.14	43.35	43.35	-1.37%	593,652
Aug 13, 2026	44.87	46.43	43.95	43.95	43.95	-2.59%	563,766
Aug 12, 2026	44.83	45.38	44.16	45.12	45.12	1.05%	339,729
Aug 11, 2026	44.99	45.52	44.39	44.65	44.65	-1.39%	364,451
Aug 10, 2026	45.86	45.86	44.32	45.28	45.28	-0.88%	520,341
Aug 7, 2026	46.00	46.38	44.78	45.68	45.68	-0.48%	663,867
Aug 6, 2026	45.37	46.23	44.69	45.90	45.90	0.07%	614,506
Aug 5, 2026	47.27	47.27	45.14	45.87	45.87	-1.06%	806,997
Aug 4, 2026	46.49	46.94	44.89	46.36	46.36	1.69%	825,105
Aug 3, 2026	43.85	45.97	42.88	45.59	45.59	4.54%	1,144,094
Jul 31, 2026	41.30	44.37	41.00	43.61	43.61	7.87%	1,255,429
Jul 30, 2026	40.75	41.48	40.08	40.43	40.43	-1.92%	743,053
Jul 29, 2026	40.25	41.50	39.42	41.22	41.22	1.88%	843,502
Jul 28, 2026	40.38	41.70	39.98	40.46	40.46	-0.81%	869,438
Jul 27, 2026	40.87	42.80	39.80	40.79	40.79	-	872,745
Jul 24, 2026	39.81	41.50	39.60	40.79	40.79	1.14%	1,175,765
Jul 23, 2026	37.90	40.60	36.48	40.33	40.33	8.12%	1,617,071
Jul 22, 2026	38.81	39.76	37.10	37.30	37.30	-4.26%	1,055,661
Jul 21, 2026	38.92	40.21	35.08	38.96	38.96	1.62%	1,620,166
Jul 20, 2026	40.92	42.12	38.08	38.34	38.34	-5.80%	1,724,182
Jul 17, 2026	41.50	43.69	40.28	40.70	40.70	0.37%	1,785,197
Jul 16, 2026	41.70	42.57	40.48	40.55	40.55	-2.85%	958,749
Jul 15, 2026	40.55	42.36	40.55	41.74	41.74	1.09%	1,020,786
Jul 14, 2026	41.28	41.61	39.69	41.29	41.29	0.22%	925,957
Jul 13, 2026	44.39	45.08	41.03	41.20	41.20	-8.44%	1,349,135
Jul 10, 2026	45.42	46.37	44.35	45.00	45.00	0.07%	1,115,128
Jul 9, 2026	43.61	46.31	42.00	44.97	44.97	3.12%	1,455,857
Jul 8, 2026	45.65	45.83	43.61	43.61	43.61	-4.22%	1,093,589
Jul 7, 2026	46.67	49.11	44.90	45.53	45.53	-6.72%	1,396,421
Jul 6, 2026	51.32	52.00	47.98	48.81	48.81	-6.19%	1,358,283
Jul 3, 2026	52.80	53.20	50.61	52.03	52.03	-1.31%	1,540,313
Jul 2, 2026	53.25	56.80	52.30	52.72	52.72	-2.35%	1,519,804