SHA:688790 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	98.00	98.00	83.57	93.51	93.51	-7.42%	6,617,754
Sep 15, 2026	97.14	101.00	97.05	101.00	101.00	2.90%	688,217
Sep 14, 2026	98.00	99.08	96.72	98.15	98.15	1.13%	491,440
Sep 11, 2026	97.00	98.51	95.01	97.05	97.05	-1.86%	529,972
Sep 10, 2026	100.37	101.29	98.50	98.89	98.89	-2.38%	528,326
Sep 9, 2026	106.00	107.88	100.25	101.30	101.30	-3.52%	904,186
Sep 8, 2026	107.42	107.42	104.06	105.00	105.00	-2.25%	688,277
Sep 7, 2026	106.01	108.88	106.01	107.42	107.42	1.36%	643,327
Sep 4, 2026	109.00	111.50	105.71	105.98	105.98	-1.41%	726,198
Sep 3, 2026	112.00	113.00	107.11	107.50	107.50	-2.47%	618,645
Sep 2, 2026	110.00	113.33	109.70	110.22	110.22	-2.89%	706,867
Sep 1, 2026	115.99	116.98	113.01	113.50	113.50	-3.57%	1,011,364
Aug 31, 2026	111.88	118.88	109.67	117.70	117.70	4.33%	1,337,675
Aug 28, 2026	110.00	124.02	110.00	112.82	112.82	-1.12%	2,343,314
Aug 27, 2026	103.88	114.10	103.88	114.10	114.10	20.00%	1,873,670
Aug 26, 2026	96.54	96.96	94.49	95.08	95.08	-0.12%	239,986
Aug 25, 2026	92.15	95.98	92.11	95.19	95.19	1.28%	220,351
Aug 24, 2026	97.80	97.80	93.39	93.99	93.99	-2.37%	268,299
Aug 21, 2026	96.50	97.33	95.22	96.27	96.27	-0.51%	217,730
Aug 20, 2026	96.59	98.25	96.01	96.76	96.76	0.18%	279,811
Aug 19, 2026	100.01	102.01	96.11	96.59	96.59	-5.86%	392,753
Aug 18, 2026	104.55	105.57	101.10	102.60	102.60	-1.44%	483,209
Aug 17, 2026	105.25	105.25	102.37	104.10	104.10	-1.29%	657,923
Aug 14, 2026	98.00	109.20	96.96	105.46	105.46	7.61%	874,802
Aug 13, 2026	101.80	101.80	98.00	98.00	98.00	-1.51%	422,999
Aug 12, 2026	97.25	100.99	97.25	99.50	99.50	2.31%	391,487
Aug 11, 2026	96.87	97.99	94.92	97.25	97.25	0.39%	369,664
Aug 10, 2026	96.91	97.86	95.15	96.87	96.87	0.75%	366,483
Aug 7, 2026	95.57	96.28	93.20	96.15	96.15	1.34%	473,906
Aug 6, 2026	94.90	96.30	93.98	94.88	94.88	-0.81%	356,070
Aug 5, 2026	95.45	96.66	94.61	95.65	95.65	0.79%	484,714
Aug 4, 2026	92.41	95.68	92.41	94.90	94.90	1.70%	480,530
Aug 3, 2026	89.00	94.89	88.18	93.31	93.31	4.84%	489,284
Jul 31, 2026	90.08	91.88	88.80	89.00	89.00	2.83%	478,601
Jul 30, 2026	88.00	89.17	86.22	86.55	86.55	-2.70%	369,597
Jul 29, 2026	87.00	89.17	86.50	88.95	88.95	1.76%	289,950
Jul 28, 2026	89.00	90.99	87.00	87.41	87.41	-3.30%	319,608
Jul 27, 2026	88.29	90.43	86.37	90.39	90.39	2.38%	306,270
Jul 24, 2026	89.68	91.00	88.08	88.29	88.29	-2.23%	341,137
Jul 23, 2026	92.00	92.29	89.06	90.30	90.30	-1.16%	386,743
Jul 22, 2026	93.10	94.80	91.07	91.36	91.36	-2.83%	480,719
Jul 21, 2026	90.83	94.99	85.11	94.02	94.02	3.74%	637,100
Jul 20, 2026	99.99	100.54	88.85	90.63	90.63	-8.33%	672,572
Jul 17, 2026	109.54	109.99	98.87	98.87	98.87	-9.74%	720,504
Jul 16, 2026	112.30	113.95	108.39	109.54	109.54	-3.65%	458,757
Jul 15, 2026	117.38	118.20	113.33	113.69	113.69	-3.08%	496,674
Jul 14, 2026	121.06	123.18	114.50	117.30	117.30	-3.11%	781,199
Jul 13, 2026	127.67	127.80	121.00	121.06	121.06	-5.18%	858,287
Jul 10, 2026	129.65	132.00	127.27	127.68	127.68	-1.86%	1,219,585
Jul 9, 2026	123.00	131.36	121.56	130.10	130.10	5.11%	1,228,528