SHA:688789 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	46.13	46.33	45.00	45.36	45.36	-1.88%	1,557,346
Aug 21, 2026	47.64	48.25	45.96	46.23	46.23	-3.47%	2,047,580
Aug 20, 2026	46.94	48.38	46.79	47.89	47.89	2.70%	1,749,119
Aug 19, 2026	46.33	48.50	45.86	46.63	46.63	0.11%	3,057,382
Aug 18, 2026	46.52	46.98	45.66	46.58	46.58	-0.75%	1,544,441
Aug 17, 2026	46.59	47.00	45.75	46.93	46.93	0.49%	1,495,547
Aug 14, 2026	47.01	47.66	46.50	46.70	46.70	-0.32%	891,916
Aug 13, 2026	47.15	47.44	46.45	46.85	46.85	-0.32%	1,355,212
Aug 12, 2026	47.27	47.74	46.30	47.00	47.00	0.41%	1,793,195
Aug 11, 2026	45.70	48.06	45.20	46.81	46.81	1.92%	2,359,653
Aug 10, 2026	45.28	45.93	44.87	45.93	45.93	1.86%	1,855,971
Aug 7, 2026	46.19	46.25	44.60	45.09	45.09	-2.34%	2,131,253
Aug 6, 2026	47.07	47.68	46.11	46.17	46.17	-2.80%	1,661,974
Aug 5, 2026	47.23	47.90	47.09	47.50	47.50	0.57%	1,030,547
Aug 4, 2026	48.00	48.10	47.20	47.23	47.23	-1.19%	1,185,048
Aug 3, 2026	46.35	48.03	46.13	47.80	47.80	2.95%	1,554,397
Jul 31, 2026	45.93	47.07	45.93	46.43	46.43	0.91%	1,521,962
Jul 30, 2026	45.58	47.13	45.58	46.01	46.01	-0.32%	1,465,494
Jul 29, 2026	44.21	46.50	44.01	46.16	46.16	4.55%	2,025,344
Jul 28, 2026	43.48	44.30	43.14	44.15	44.15	0.78%	1,229,727
Jul 27, 2026	43.07	44.84	43.07	43.81	43.81	0.27%	1,894,957
Jul 24, 2026	44.10	44.90	43.28	43.69	43.69	-0.93%	1,117,048
Jul 23, 2026	45.44	46.20	44.00	44.10	44.10	-3.03%	1,628,029
Jul 22, 2026	47.08	47.47	45.31	45.48	45.48	-3.25%	1,413,542
Jul 21, 2026	47.70	48.73	46.49	47.01	47.01	-1.47%	1,532,262
Jul 20, 2026	46.35	47.88	46.04	47.71	47.71	3.49%	1,814,330
Jul 17, 2026	46.77	47.73	45.19	46.10	46.10	-1.12%	2,179,608
Jul 16, 2026	45.92	46.93	45.30	46.62	46.62	1.08%	1,413,842
Jul 15, 2026	46.53	47.60	45.71	46.12	46.12	-0.35%	1,252,617
Jul 14, 2026	46.53	47.27	45.91	46.28	46.28	-1.47%	1,060,499
Jul 13, 2026	48.88	49.20	46.70	46.97	46.97	-3.93%	1,196,919
Jul 10, 2026	48.82	49.57	48.24	48.89	48.89	-0.22%	1,173,980
Jul 9, 2026	49.80	49.80	48.60	49.00	49.00	-0.63%	1,124,631
Jul 8, 2026	51.88	52.30	48.94	49.31	49.31	-5.90%	2,322,551
Jul 7, 2026	52.93	53.88	50.66	52.40	52.40	-1.78%	1,580,617
Jul 6, 2026	52.22	53.89	51.54	53.35	53.35	2.46%	1,275,837
Jul 3, 2026	51.00	52.74	50.80	52.07	52.07	1.76%	1,303,292
Jul 2, 2026	51.31	52.40	50.60	51.77	51.17	1.03%	1,497,512
Jul 1, 2026	53.17	53.60	51.00	51.24	50.65	-3.63%	2,143,312
Jun 30, 2026	52.11	54.70	52.11	53.17	52.55	1.64%	1,458,398
Jun 29, 2026	52.50	53.32	51.50	52.31	51.70	-1.60%	1,488,363
Jun 26, 2026	54.25	54.60	52.51	53.16	52.54	-4.03%	2,144,797
Jun 25, 2026	56.80	58.56	54.10	55.39	54.75	-4.66%	3,643,655
Jun 24, 2026	52.33	58.86	52.03	58.10	57.43	10.50%	3,917,940
Jun 23, 2026	53.00	53.97	52.02	52.58	51.97	0.40%	2,133,581
Jun 22, 2026	52.51	53.49	50.72	52.37	51.76	-1.82%	2,122,464
Jun 18, 2026	52.00	53.71	50.90	53.34	52.72	3.73%	2,029,040
Jun 17, 2026	50.86	52.18	50.70	51.42	50.82	0.18%	976,094
Jun 16, 2026	52.60	52.81	51.21	51.33	50.74	-3.10%	1,785,572
Jun 15, 2026	51.19	53.29	50.50	52.97	52.36	5.04%	2,992,968