SHA:688798 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	54.00	55.00	53.41	54.05	54.05	0.11%	2,111,258
Aug 20, 2026	53.63	55.44	52.88	53.99	53.99	1.60%	3,083,909
Aug 19, 2026	55.10	55.48	53.04	53.14	53.14	-5.26%	3,013,001
Aug 18, 2026	56.99	57.12	55.36	56.09	56.09	-1.56%	2,738,426
Aug 17, 2026	55.07	58.20	55.06	56.98	56.98	2.89%	3,998,168
Aug 14, 2026	54.83	56.00	54.23	55.38	55.38	1.84%	2,847,858
Aug 13, 2026	55.89	56.16	54.38	54.38	54.38	-2.11%	2,711,158
Aug 12, 2026	55.18	55.84	54.90	55.55	55.55	0.60%	1,734,324
Aug 11, 2026	55.01	56.06	54.57	55.22	55.22	-	2,500,267
Aug 10, 2026	56.42	56.59	54.90	55.22	55.22	-1.78%	2,663,555
Aug 7, 2026	55.77	56.28	54.39	56.22	56.22	0.70%	3,204,128
Aug 6, 2026	55.78	56.16	55.08	55.83	55.83	-1.17%	2,325,683
Aug 5, 2026	55.01	56.67	55.01	56.49	56.49	1.73%	3,112,965
Aug 4, 2026	54.13	55.56	53.70	55.53	55.53	2.99%	2,612,874
Aug 3, 2026	53.58	54.28	53.08	53.92	53.92	0.39%	1,730,354
Jul 31, 2026	55.02	55.25	53.71	53.71	53.71	2.29%	2,786,653
Jul 30, 2026	53.50	54.00	52.01	52.51	52.51	-2.60%	2,500,194
Jul 29, 2026	52.61	54.94	52.16	53.91	53.91	2.10%	3,083,809
Jul 28, 2026	54.23	54.93	52.49	52.80	52.80	-4.40%	2,847,256
Jul 27, 2026	54.01	55.45	53.22	55.23	55.23	1.53%	2,191,153
Jul 24, 2026	56.03	56.89	54.40	54.40	54.40	-4.48%	3,451,350
Jul 23, 2026	58.87	59.00	56.48	56.95	56.95	-3.26%	2,745,017
Jul 22, 2026	59.52	60.50	58.02	58.87	58.87	-1.52%	3,877,111
Jul 21, 2026	57.57	59.96	55.80	59.78	59.78	3.77%	4,054,911
Jul 20, 2026	61.60	62.60	56.43	57.61	57.61	-6.48%	5,632,990
Jul 17, 2026	66.22	69.27	61.35	61.60	61.60	-8.11%	6,716,460
Jul 16, 2026	63.38	73.60	63.05	67.04	67.04	5.66%	7,975,773
Jul 15, 2026	63.79	66.78	62.81	63.45	63.45	-0.08%	3,988,033
Jul 14, 2026	65.10	65.97	60.40	63.50	63.50	-2.46%	5,328,786
Jul 13, 2026	67.39	70.49	64.88	65.10	65.10	-5.65%	5,299,088
Jul 10, 2026	72.49	73.64	69.00	69.00	69.00	-4.83%	5,879,437
Jul 9, 2026	70.37	72.50	68.37	72.50	72.50	2.91%	5,337,277
Jul 8, 2026	69.66	71.24	66.85	70.45	70.45	1.29%	4,289,116
Jul 7, 2026	69.00	71.48	68.11	69.55	69.55	-0.07%	3,852,351
Jul 6, 2026	70.39	70.95	66.12	69.60	69.60	-1.02%	5,013,974
Jul 3, 2026	71.88	72.70	70.06	70.32	70.32	-2.41%	4,649,312
Jul 2, 2026	72.00	75.50	70.86	72.06	72.06	-3.25%	5,411,978
Jul 1, 2026	73.50	76.43	72.72	74.48	74.48	1.58%	6,718,246
Jun 30, 2026	67.27	73.90	66.52	73.32	73.32	9.93%	6,962,655
Jun 29, 2026	67.28	68.68	63.33	66.70	66.70	-1.10%	5,404,358
Jun 26, 2026	69.20	70.35	66.52	67.44	67.44	-4.42%	4,541,057
Jun 25, 2026	71.30	71.64	69.16	70.56	70.56	-0.62%	4,329,120
Jun 24, 2026	69.29	71.49	68.30	71.00	71.00	2.08%	4,326,883
Jun 23, 2026	68.92	71.78	67.82	69.55	69.55	0.38%	4,493,015
Jun 22, 2026	71.08	71.60	67.50	69.29	69.29	-2.45%	4,326,550
Jun 18, 2026	71.09	72.09	70.74	71.03	71.03	-0.60%	3,196,337
Jun 17, 2026	69.61	71.93	69.44	71.46	71.46	1.32%	3,700,697
Jun 16, 2026	68.13	70.81	67.98	70.53	70.53	3.77%	3,559,228
Jun 15, 2026	65.30	68.17	64.77	67.97	67.97	5.54%	3,450,883
Jun 12, 2026	65.75	67.25	64.25	64.40	64.40	0.19%	3,648,179