SHA:688786 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	45.80	52.00	44.50	49.49	49.49	2.89%	15,994,383
Jul 1, 2026	47.00	49.80	45.87	48.10	48.10	4.38%	13,891,685
Jun 30, 2026	48.00	49.30	45.30	46.08	46.08	-2.85%	12,699,843
Jun 29, 2026	46.32	50.58	45.42	47.43	47.43	2.77%	14,223,804
Jun 26, 2026	46.50	48.36	44.36	46.15	46.15	-1.14%	11,088,157
Jun 25, 2026	47.47	48.32	44.70	46.68	46.68	-2.38%	12,571,144
Jun 24, 2026	46.85	50.00	45.98	47.82	47.82	-0.79%	12,575,241
Jun 23, 2026	47.51	51.49	46.16	48.20	48.20	-1.17%	14,155,283
Jun 22, 2026	53.69	54.73	47.11	48.77	48.77	-1.18%	17,891,429
Jun 18, 2026	45.99	51.09	44.68	49.35	49.35	4.80%	16,635,914
Jun 17, 2026	47.02	48.55	46.39	47.09	47.09	-2.91%	11,809,228
Jun 16, 2026	42.96	50.81	41.80	48.50	48.50	10.86%	19,879,917
Jun 15, 2026	38.64	45.54	38.64	43.75	43.75	13.67%	18,403,003
Jun 12, 2026	42.00	42.87	37.64	38.49	38.49	-7.25%	18,443,580
Jun 11, 2026	45.24	46.00	40.50	41.50	41.50	-11.51%	18,969,630
Jun 10, 2026	44.26	48.15	43.42	46.90	46.90	10.74%	20,450,920
Jun 9, 2026	43.80	45.99	40.80	42.35	42.35	4.62%	20,759,244
Jun 8, 2026	36.22	41.98	35.56	40.48	40.48	14.86%	18,188,608
Jun 5, 2026	33.78	37.17	31.98	35.41	35.24	3.66%	11,449,090