SHA:688786 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	25.70	25.95	25.35	25.45	25.45	-1.70%	2,463,830
Sep 9, 2026	25.62	26.57	25.62	25.89	25.89	0.12%	2,725,348
Sep 8, 2026	26.99	26.99	25.61	25.86	25.86	-2.53%	3,149,796
Sep 7, 2026	25.60	26.65	25.21	26.53	26.53	5.74%	5,089,922
Sep 4, 2026	26.37	26.66	24.86	25.09	25.09	-4.09%	4,391,437
Sep 3, 2026	26.05	26.64	25.61	26.16	26.16	1.04%	2,895,503
Sep 2, 2026	26.01	26.21	25.62	25.89	25.89	-1.33%	3,418,177
Sep 1, 2026	27.61	27.85	26.15	26.24	26.24	-5.71%	5,581,648
Aug 31, 2026	26.80	27.93	26.68	27.83	27.83	1.16%	3,572,503
Aug 28, 2026	27.33	29.08	27.06	27.51	27.51	0.70%	6,071,454
Aug 27, 2026	26.13	27.50	25.89	27.32	27.32	4.00%	4,045,830
Aug 26, 2026	26.70	26.70	25.65	26.27	26.27	-0.87%	4,206,348
Aug 25, 2026	26.21	26.90	25.25	26.50	26.50	-2.32%	5,107,520
Aug 24, 2026	27.61	27.80	26.45	27.13	27.13	-2.41%	3,736,023
Aug 21, 2026	27.50	28.21	26.92	27.80	27.80	0.43%	3,387,991
Aug 20, 2026	27.63	28.54	27.32	27.68	27.68	1.39%	6,270,185
Aug 19, 2026	28.98	29.40	27.20	27.30	27.30	-8.91%	7,818,079
Aug 18, 2026	29.37	30.38	29.30	29.97	29.97	0.81%	6,011,458
Aug 17, 2026	28.33	29.76	28.05	29.73	29.73	5.05%	6,997,429
Aug 14, 2026	27.17	28.40	27.17	28.30	28.30	4.39%	7,670,684
Aug 13, 2026	28.18	28.95	27.00	27.11	27.11	-3.11%	6,124,528
Aug 12, 2026	28.02	28.29	27.50	27.98	27.98	0.76%	4,964,998
Aug 11, 2026	27.25	28.60	27.14	27.77	27.77	0.98%	5,841,243
Aug 10, 2026	28.51	28.51	27.16	27.50	27.50	-3.10%	5,922,868
Aug 7, 2026	27.20	28.63	26.94	28.38	28.38	3.84%	5,911,613
Aug 6, 2026	26.79	27.87	26.65	27.33	27.33	1.41%	5,900,967
Aug 5, 2026	25.20	27.20	25.15	26.95	26.95	6.77%	6,316,837
Aug 4, 2026	24.14	25.52	23.97	25.24	25.24	5.04%	5,174,056
Aug 3, 2026	24.62	25.08	23.81	24.03	24.03	-1.72%	5,165,921
Jul 31, 2026	24.88	26.43	24.35	24.45	24.45	4.13%	6,330,934
Jul 30, 2026	25.45	25.50	23.20	23.48	23.48	-7.12%	5,661,308
Jul 29, 2026	25.52	25.64	24.24	25.28	25.28	-0.90%	5,086,173
Jul 28, 2026	26.32	27.20	25.31	25.51	25.51	-6.59%	4,936,465
Jul 27, 2026	27.19	27.33	25.82	27.31	27.31	2.44%	3,977,801
Jul 24, 2026	27.70	27.70	26.12	26.66	26.66	-2.63%	4,027,697
Jul 23, 2026	27.39	28.35	26.80	27.38	27.38	0.88%	4,720,626
Jul 22, 2026	27.83	28.67	26.88	27.14	27.14	-2.90%	7,132,946
Jul 21, 2026	25.25	28.03	22.80	27.95	27.95	11.40%	11,506,412
Jul 20, 2026	28.83	29.19	24.48	25.09	25.09	-11.25%	11,820,140
Jul 17, 2026	31.80	31.80	28.15	28.27	28.27	-9.33%	6,972,876
Jul 16, 2026	32.99	33.50	31.00	31.18	31.18	-7.06%	4,831,108
Jul 15, 2026	35.08	35.19	33.02	33.55	33.55	-4.36%	4,956,417
Jul 14, 2026	33.30	35.43	32.55	35.08	35.08	4.65%	6,122,832
Jul 13, 2026	36.19	36.71	33.17	33.52	33.52	-8.42%	6,609,632
Jul 10, 2026	40.00	40.27	36.39	36.60	36.60	-6.08%	9,868,371
Jul 9, 2026	38.82	39.73	36.70	38.97	38.97	1.04%	8,293,918
Jul 8, 2026	40.69	41.27	38.00	38.57	38.57	-6.06%	10,217,047
Jul 7, 2026	43.10	43.83	40.56	41.06	41.06	-5.17%	8,971,075
Jul 6, 2026	45.52	47.00	42.99	43.30	43.30	-3.35%	9,097,381
Jul 3, 2026	48.16	48.80	43.04	44.80	44.80	-9.48%	12,400,364