SHA:688783 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	31.19	31.37	30.28	30.61	30.61	-1.00%	17,610,542
Aug 25, 2026	30.53	31.45	29.27	30.92	30.92	-2.18%	27,334,152
Aug 24, 2026	31.70	31.84	30.40	31.61	31.61	0.54%	25,211,117
Aug 21, 2026	31.43	32.20	30.80	31.44	31.44	-0.19%	28,412,533
Aug 20, 2026	34.48	34.95	31.13	31.50	31.50	-8.16%	50,536,549
Aug 19, 2026	34.76	37.33	34.02	34.30	34.30	-4.62%	63,607,904
Aug 18, 2026	35.11	37.90	34.90	35.96	35.96	9.63%	65,303,802
Aug 17, 2026	31.60	33.17	31.20	32.80	32.80	4.29%	28,035,432
Aug 14, 2026	31.64	31.94	30.55	31.45	31.45	1.94%	19,638,854
Aug 13, 2026	32.60	32.95	30.83	30.85	30.85	-2.62%	31,001,029
Aug 12, 2026	31.26	32.10	31.06	31.68	31.68	2.00%	20,047,849
Aug 11, 2026	31.45	32.19	30.60	31.06	31.06	-1.86%	23,570,850
Aug 10, 2026	32.16	32.67	31.03	31.65	31.65	-1.09%	30,717,409
Aug 7, 2026	31.29	32.30	30.51	32.00	32.00	3.23%	43,824,330
Aug 6, 2026	28.55	31.18	28.29	31.00	31.00	6.38%	48,113,260
Aug 5, 2026	26.40	29.64	26.10	29.14	29.14	11.82%	44,112,736
Aug 4, 2026	24.45	26.28	24.19	26.06	26.06	8.13%	31,874,479
Aug 3, 2026	24.53	25.18	24.06	24.10	24.10	-4.63%	28,252,441
Jul 31, 2026	27.10	27.40	25.20	25.27	25.27	3.18%	44,080,747
Jul 30, 2026	26.00	26.40	24.02	24.49	24.49	-7.86%	41,603,724
Jul 29, 2026	27.39	27.85	24.63	26.58	26.58	-6.51%	63,132,744
Jul 28, 2026	33.63	34.00	28.42	28.43	28.43	-19.98%	65,103,831
Jul 27, 2026	34.37	35.57	32.71	35.53	35.53	3.22%	18,647,779
Jul 24, 2026	34.00	36.06	33.99	34.42	34.42	-2.41%	16,142,372
Jul 23, 2026	35.80	36.80	34.46	35.27	35.27	-2.03%	18,290,412
Jul 22, 2026	38.00	39.30	35.60	36.00	36.00	-3.64%	29,000,659
Jul 21, 2026	33.83	37.47	30.00	37.36	37.36	10.93%	39,537,705
Jul 20, 2026	40.05	40.85	32.50	33.68	33.68	-13.51%	34,622,805
Jul 17, 2026	41.84	43.21	38.40	38.94	38.94	-8.61%	21,640,371
Jul 16, 2026	43.09	45.80	42.00	42.61	42.61	-5.40%	20,359,171
Jul 15, 2026	51.65	52.00	45.01	45.04	45.04	-9.18%	23,111,238
Jul 14, 2026	51.08	52.00	46.74	49.59	49.59	-2.42%	24,992,425
Jul 13, 2026	49.20	53.75	49.20	50.82	50.82	-0.74%	25,522,255
Jul 10, 2026	54.79	59.75	51.20	51.20	51.20	-4.35%	32,847,148
Jul 9, 2026	50.90	53.88	49.90	53.53	53.53	8.47%	27,128,968
Jul 8, 2026	52.50	53.95	46.68	49.35	49.35	-7.34%	24,051,428
Jul 7, 2026	51.31	55.50	50.57	53.26	53.26	2.42%	21,443,630
Jul 6, 2026	55.23	55.29	49.91	52.00	52.00	-3.69%	21,943,775
Jul 3, 2026	56.78	58.33	53.99	53.99	53.99	-6.91%	27,965,942
Jul 2, 2026	57.00	61.83	52.27	58.00	58.00	-6.15%	29,882,719
Jul 1, 2026	61.50	66.83	60.50	61.80	61.80	-0.19%	37,267,254
Jun 30, 2026	59.00	63.99	57.88	61.92	61.92	0.96%	34,739,740
Jun 29, 2026	55.00	62.89	51.51	61.33	61.33	13.87%	49,136,140
Jun 26, 2026	50.55	56.72	49.19	53.86	53.86	4.38%	43,818,403
Jun 25, 2026	48.50	52.83	47.67	51.60	51.60	6.70%	34,475,011
Jun 24, 2026	47.00	49.63	46.12	48.36	48.36	-0.08%	24,824,959
Jun 23, 2026	49.15	50.15	46.08	48.40	48.40	-5.39%	28,071,312
Jun 22, 2026	51.21	52.09	48.51	51.16	51.16	1.53%	36,954,633
Jun 18, 2026	53.00	53.55	50.10	50.39	50.39	-7.54%	47,256,270
Jun 17, 2026	45.51	54.78	45.28	54.50	54.50	15.96%	55,916,060