SHA:688776 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	45.03	46.94	44.93	46.79	46.79	1.83%	995,404
Aug 24, 2026	46.81	47.98	45.26	45.95	45.95	-2.81%	1,168,361
Aug 21, 2026	46.25	47.50	45.85	47.28	47.28	1.16%	966,392
Aug 20, 2026	46.63	47.49	45.95	46.74	46.74	0.21%	1,353,126
Aug 19, 2026	50.35	50.69	46.30	46.64	46.64	-6.14%	2,500,457
Aug 18, 2026	50.93	50.95	49.02	49.69	49.69	-1.51%	1,416,786
Aug 17, 2026	49.50	50.80	48.50	50.45	50.45	2.23%	2,030,977
Aug 14, 2026	49.98	50.04	48.52	49.35	49.35	-0.48%	1,458,755
Aug 13, 2026	51.08	51.58	49.50	49.59	49.59	-2.86%	1,278,824
Aug 12, 2026	50.79	51.16	49.68	51.05	51.05	1.57%	1,247,936
Aug 11, 2026	50.80	50.96	49.05	50.26	50.26	-1.99%	1,721,247
Aug 10, 2026	51.03	51.35	49.89	51.28	51.28	0.79%	1,609,824
Aug 7, 2026	51.24	51.24	48.60	50.88	50.88	1.03%	1,760,141
Aug 6, 2026	50.45	51.50	49.74	50.36	50.36	-0.96%	1,854,593
Aug 5, 2026	49.63	51.25	49.45	50.85	50.85	1.09%	2,392,032
Aug 4, 2026	49.08	50.98	49.00	50.30	50.30	1.45%	2,245,195
Aug 3, 2026	47.30	49.79	47.27	49.58	49.58	5.87%	3,446,875
Jul 31, 2026	46.81	47.88	46.43	46.83	46.83	1.89%	1,908,581
Jul 30, 2026	47.12	47.74	45.61	45.96	45.96	-2.44%	1,831,781
Jul 29, 2026	46.43	47.20	45.51	47.11	47.11	2.24%	1,843,905
Jul 28, 2026	45.80	47.10	45.40	46.08	46.08	-0.43%	1,715,122
Jul 27, 2026	43.37	46.50	43.37	46.28	46.28	3.14%	1,615,832
Jul 24, 2026	45.83	47.11	44.86	44.87	44.87	-3.94%	1,360,644
Jul 23, 2026	44.83	46.72	44.42	46.71	46.71	3.92%	1,834,055
Jul 22, 2026	44.62	45.76	44.40	44.95	44.95	-1.96%	1,639,263
Jul 21, 2026	44.98	46.26	42.50	45.85	45.85	1.93%	2,724,648
Jul 20, 2026	46.26	47.74	43.90	44.98	44.98	-3.02%	2,406,026
Jul 17, 2026	50.04	50.04	46.11	46.38	46.38	-6.40%	2,506,864
Jul 16, 2026	49.80	51.49	48.68	49.55	49.55	-0.90%	2,010,651
Jul 15, 2026	50.43	51.87	49.81	50.00	50.00	-2.72%	1,832,434
Jul 14, 2026	50.27	51.45	47.50	51.40	51.40	0.19%	3,650,910
Jul 13, 2026	57.00	57.95	51.26	51.30	51.30	-10.31%	3,609,913
Jul 10, 2026	54.22	60.70	53.50	57.20	57.20	5.50%	4,783,167
Jul 9, 2026	53.00	55.14	51.88	54.22	54.22	0.65%	2,172,148
Jul 8, 2026	54.69	55.68	53.20	53.87	53.87	-1.77%	2,026,166
Jul 7, 2026	56.58	58.20	54.50	54.84	54.84	-4.04%	2,046,995
Jul 6, 2026	59.24	60.35	56.88	57.15	57.15	-3.30%	2,178,009
Jul 3, 2026	58.91	60.88	58.11	59.10	59.10	0.75%	2,590,187
Jul 2, 2026	60.74	62.26	58.39	58.66	58.66	-4.85%	3,036,210
Jul 1, 2026	61.60	63.36	60.65	61.65	61.65	0.51%	3,292,889
Jun 30, 2026	60.31	62.21	59.02	61.34	61.34	1.71%	3,851,655
Jun 29, 2026	60.99	64.38	58.02	60.31	60.31	5.09%	6,118,157
Jun 26, 2026	55.64	61.20	53.00	57.39	57.39	3.00%	4,736,119
Jun 25, 2026	57.40	57.75	54.88	55.72	55.72	-2.74%	2,145,300
Jun 24, 2026	57.69	57.99	55.88	57.29	57.29	-0.81%	1,665,533
Jun 23, 2026	59.00	59.66	57.23	57.76	57.76	-2.94%	1,616,678
Jun 22, 2026	62.00	62.50	57.46	59.51	59.51	-4.26%	2,643,370
Jun 18, 2026	60.30	64.38	60.30	62.16	62.16	1.88%	2,103,483
Jun 17, 2026	60.95	61.82	60.33	61.01	61.01	-0.96%	1,350,158
Jun 16, 2026	63.15	63.15	60.84	61.60	61.60	-0.56%	1,766,903