SHA:688788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	30.38	32.32	30.03	31.35	31.35	2.52%	4,847,296
Sep 1, 2026	31.60	31.90	30.07	30.58	30.58	-4.35%	3,847,256
Aug 31, 2026	30.25	32.32	29.77	31.97	31.97	7.10%	6,364,755
Aug 28, 2026	29.77	30.83	29.29	29.85	29.85	-0.13%	2,666,021
Aug 27, 2026	29.30	30.11	29.12	29.89	29.89	1.12%	2,478,433
Aug 26, 2026	30.94	30.94	29.50	29.56	29.56	-2.86%	1,868,354
Aug 25, 2026	30.99	30.99	28.50	30.43	30.43	-0.78%	3,772,478
Aug 24, 2026	29.91	31.16	29.61	30.67	30.67	2.68%	3,808,053
Aug 21, 2026	30.89	31.37	29.30	29.87	29.87	-1.94%	4,394,290
Aug 20, 2026	29.05	31.63	27.81	30.46	30.46	8.94%	6,720,003
Aug 19, 2026	30.45	30.61	27.85	27.96	27.96	-9.51%	4,067,282
Aug 18, 2026	31.29	31.29	30.16	30.90	30.90	-0.96%	2,504,822
Aug 17, 2026	30.09	31.27	29.87	31.20	31.20	3.62%	3,461,729
Aug 14, 2026	29.86	30.50	29.35	30.11	30.11	1.04%	3,004,225
Aug 13, 2026	30.98	31.24	29.80	29.80	29.80	-3.18%	2,538,901
Aug 12, 2026	30.26	31.15	30.26	30.78	30.78	0.82%	1,810,284
Aug 11, 2026	30.68	31.49	30.12	30.53	30.53	-1.23%	2,665,100
Aug 10, 2026	31.40	31.40	30.35	30.91	30.91	-1.47%	2,926,647
Aug 7, 2026	30.73	31.72	29.50	31.37	31.37	2.52%	4,181,632
Aug 6, 2026	30.68	31.24	30.08	30.60	30.60	-1.83%	3,522,305
Aug 5, 2026	29.74	31.84	29.26	31.17	31.17	5.55%	5,220,310
Aug 4, 2026	27.60	30.45	27.28	29.53	29.53	7.38%	5,421,549
Aug 3, 2026	28.19	28.75	26.85	27.50	27.50	-4.78%	6,259,129
Jul 31, 2026	26.95	31.21	26.88	28.88	28.88	10.31%	7,088,705
Jul 30, 2026	27.04	27.74	25.90	26.18	26.18	-3.75%	3,476,805
Jul 29, 2026	27.39	27.74	26.50	27.20	27.20	-1.09%	3,396,888
Jul 28, 2026	28.74	29.68	27.28	27.50	27.50	-5.04%	3,317,963
Jul 27, 2026	27.33	29.14	27.33	28.96	28.96	4.85%	3,590,675
Jul 24, 2026	28.20	28.82	27.46	27.62	27.62	-2.37%	2,583,282
Jul 23, 2026	28.37	28.84	27.50	28.29	28.29	-0.32%	3,688,477
Jul 22, 2026	30.50	30.50	27.80	28.38	28.38	-7.10%	6,477,171
Jul 21, 2026	30.00	31.08	26.08	30.55	30.55	3.59%	7,432,309
Jul 20, 2026	31.90	33.00	28.74	29.49	29.49	-7.32%	3,910,561
Jul 17, 2026	34.85	35.23	31.00	31.82	31.82	-10.27%	4,195,056
Jul 16, 2026	36.13	36.88	35.11	35.46	35.46	-3.41%	2,257,043
Jul 15, 2026	37.75	38.42	36.32	36.71	36.71	-2.93%	2,290,282
Jul 14, 2026	39.42	39.42	35.77	37.82	37.82	-0.99%	3,818,116
Jul 13, 2026	41.55	41.96	38.01	38.20	38.20	-8.83%	4,130,011
Jul 10, 2026	42.36	44.17	41.60	41.90	41.90	-1.18%	4,676,965
Jul 9, 2026	40.79	42.70	40.11	42.40	42.40	4.48%	3,669,332
Jul 8, 2026	42.48	42.69	40.20	40.58	40.58	-4.18%	3,327,984
Jul 7, 2026	43.72	44.56	42.04	42.35	42.35	-3.75%	3,136,633
Jul 6, 2026	44.29	44.96	42.02	44.00	44.00	-0.59%	4,469,146
Jul 3, 2026	44.83	46.36	44.16	44.26	44.26	-0.54%	4,137,168
Jul 2, 2026	44.98	46.68	44.30	44.50	44.50	-2.90%	4,534,606
Jul 1, 2026	44.98	46.58	44.63	45.83	45.83	1.89%	4,974,171
Jun 30, 2026	42.85	46.83	41.80	44.98	44.98	8.12%	8,358,766
Jun 29, 2026	43.61	44.87	41.20	41.60	41.60	-5.02%	4,854,470
Jun 26, 2026	45.20	45.50	42.90	43.80	43.80	-3.95%	4,573,236
Jun 25, 2026	45.07	46.00	43.61	45.60	45.60	3.17%	5,106,466