SHA:688778 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	44.92	45.35	43.54	44.40	44.40	-2.20%	7,112,152
Sep 1, 2026	45.62	46.04	45.20	45.40	45.40	-0.70%	4,122,181
Aug 31, 2026	47.00	47.29	44.61	45.72	45.72	-3.85%	9,222,563
Aug 28, 2026	47.07	48.67	46.77	47.55	47.55	1.13%	6,486,044
Aug 27, 2026	46.65	47.17	45.78	47.02	47.02	0.47%	5,034,020
Aug 26, 2026	45.79	47.90	45.51	46.80	46.80	2.83%	7,371,018
Aug 25, 2026	46.60	46.79	44.98	45.51	45.51	-2.94%	5,031,326
Aug 24, 2026	46.20	48.38	45.96	46.89	46.89	2.20%	7,921,757
Aug 21, 2026	46.21	47.23	45.20	45.88	45.88	-0.13%	5,620,731
Aug 20, 2026	47.10	47.20	45.71	45.94	45.94	-1.18%	4,938,703
Aug 19, 2026	47.70	48.45	46.34	46.49	46.49	-3.85%	4,925,755
Aug 18, 2026	49.46	49.46	48.05	48.35	48.35	-1.55%	4,189,778
Aug 17, 2026	48.23	49.16	47.71	49.11	49.11	2.29%	4,965,238
Aug 14, 2026	47.91	49.08	47.56	48.01	48.01	0.21%	4,332,349
Aug 13, 2026	48.77	49.22	47.88	47.91	47.91	-1.88%	5,082,620
Aug 12, 2026	48.35	49.85	48.04	48.83	48.83	0.99%	6,249,024
Aug 11, 2026	48.85	49.90	48.20	48.35	48.35	-1.57%	5,844,764
Aug 10, 2026	47.91	49.46	47.90	49.12	49.12	3.58%	9,173,463
Aug 7, 2026	47.15	47.68	46.22	47.42	47.42	0.66%	7,311,450
Aug 6, 2026	48.10	48.47	46.64	47.11	47.11	-1.55%	6,911,970
Aug 5, 2026	46.53	47.89	46.35	47.85	47.85	2.73%	7,043,319
Aug 4, 2026	46.20	46.93	46.01	46.58	46.58	0.87%	5,721,260
Aug 3, 2026	46.09	46.89	45.01	46.18	46.18	0.20%	5,070,484
Jul 31, 2026	47.70	47.77	45.88	46.09	46.09	-0.80%	7,583,512
Jul 30, 2026	45.80	47.06	45.45	46.46	46.46	0.28%	7,616,712
Jul 29, 2026	44.36	47.10	44.18	46.33	46.33	4.04%	8,444,250
Jul 28, 2026	44.82	45.56	44.44	44.53	44.53	-1.85%	5,180,295
Jul 27, 2026	44.15	45.58	43.81	45.37	45.37	3.58%	6,460,702
Jul 24, 2026	45.10	45.80	43.80	43.80	43.80	-3.76%	5,888,232
Jul 23, 2026	44.26	45.58	43.67	45.51	45.51	3.74%	7,396,317
Jul 22, 2026	44.30	45.01	43.71	43.87	43.87	-2.23%	5,951,918
Jul 21, 2026	43.02	45.54	42.81	44.87	44.87	4.35%	10,584,590
Jul 20, 2026	44.60	44.98	42.05	43.00	43.00	-2.58%	9,254,116
Jul 17, 2026	45.80	46.45	44.09	44.14	44.14	-4.62%	7,684,619
Jul 16, 2026	46.67	47.60	45.81	46.28	46.28	-1.09%	8,566,628
Jul 15, 2026	48.23	48.36	46.40	46.79	46.79	0.04%	8,820,199
Jul 14, 2026	46.92	47.11	45.21	46.77	46.77	-0.32%	9,687,761
Jul 13, 2026	48.89	48.89	46.70	46.92	46.92	-5.50%	8,951,224
Jul 10, 2026	50.78	50.80	48.48	49.65	49.65	-0.88%	9,887,415
Jul 9, 2026	49.83	50.47	47.43	50.09	50.09	0.52%	10,792,949
Jul 8, 2026	52.72	52.85	49.83	49.83	49.83	-5.77%	8,536,095
Jul 7, 2026	52.32	55.12	52.25	52.88	52.88	1.09%	9,071,715
Jul 6, 2026	52.04	54.75	52.03	52.31	52.31	-	7,966,307
Jul 3, 2026	53.13	53.45	52.30	52.31	52.31	-1.30%	6,125,934
Jul 2, 2026	54.00	54.74	52.60	53.00	53.00	-3.05%	6,576,712
Jul 1, 2026	54.61	55.75	53.02	54.67	54.67	0.50%	9,391,840
Jun 30, 2026	51.84	54.50	51.32	54.40	54.40	4.98%	8,232,345
Jun 29, 2026	52.50	52.98	51.13	51.82	51.82	-0.46%	8,663,212
Jun 26, 2026	55.88	55.96	52.06	52.06	52.06	-6.03%	7,245,115
Jun 25, 2026	57.33	57.33	55.43	55.70	55.40	-3.18%	7,355,155