SHA:688799 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	43.97	46.64	43.97	45.24	45.24	5.31%	4,767,112
Aug 19, 2026	45.10	45.16	42.72	42.96	42.96	-4.58%	2,146,287
Aug 18, 2026	45.88	45.88	44.71	45.02	45.02	-1.16%	2,130,437
Aug 17, 2026	43.95	45.86	43.20	45.55	45.55	3.12%	3,591,108
Aug 14, 2026	46.13	46.65	43.61	44.17	44.17	-4.60%	4,713,772
Aug 13, 2026	45.92	47.85	45.00	46.30	46.30	0.87%	4,324,522
Aug 12, 2026	46.16	47.60	45.81	45.90	45.90	-1.54%	2,039,464
Aug 11, 2026	45.98	48.30	44.43	46.62	46.62	0.93%	4,342,402
Aug 10, 2026	48.00	48.88	45.65	46.19	46.19	-1.79%	4,132,292
Aug 7, 2026	43.81	47.20	43.81	47.03	47.03	6.89%	3,691,294
Aug 6, 2026	44.11	45.33	43.78	44.00	44.00	0.02%	2,651,561
Aug 5, 2026	44.27	44.84	43.61	43.99	43.99	-0.61%	2,915,830
Aug 4, 2026	42.65	44.50	42.50	44.26	44.26	4.26%	3,003,780
Aug 3, 2026	41.80	43.27	41.80	42.45	42.45	1.07%	2,023,886
Jul 31, 2026	41.50	42.16	41.00	42.00	42.00	3.19%	2,338,042
Jul 30, 2026	45.26	45.26	40.33	40.70	40.70	-9.98%	5,053,523
Jul 29, 2026	44.96	46.26	44.41	45.21	45.21	0.62%	2,018,107
Jul 28, 2026	45.20	46.34	44.46	44.93	44.93	-1.90%	1,797,227
Jul 27, 2026	44.44	46.98	44.40	45.80	45.80	2.37%	2,224,329
Jul 24, 2026	47.60	47.60	44.38	44.74	44.74	-5.39%	2,991,060
Jul 23, 2026	47.63	48.25	45.67	47.29	47.29	-0.15%	2,849,047
Jul 22, 2026	47.00	49.81	46.46	47.36	47.36	-0.61%	3,496,688
Jul 21, 2026	47.49	47.76	43.80	47.65	47.65	1.34%	4,733,381
Jul 20, 2026	46.51	49.95	46.10	47.02	47.02	2.11%	5,937,088
Jul 17, 2026	55.00	56.28	46.05	46.05	46.05	-17.30%	8,803,999
Jul 16, 2026	58.00	58.29	53.99	55.68	55.68	-4.54%	5,924,438
Jul 15, 2026	51.48	61.88	51.48	58.33	58.33	11.79%	11,049,450
Jul 14, 2026	51.25	52.18	48.00	52.18	52.18	4.05%	3,956,313
Jul 13, 2026	52.77	53.80	50.02	50.15	50.15	-5.56%	3,957,141
Jul 10, 2026	49.19	55.99	48.05	53.10	53.10	6.48%	5,852,330
Jul 9, 2026	48.70	52.49	48.70	49.87	49.87	-2.90%	3,997,910
Jul 8, 2026	54.79	55.69	51.36	51.36	51.36	-4.54%	4,726,655
Jul 7, 2026	56.42	57.54	52.14	53.80	53.80	-6.08%	7,548,317
Jul 6, 2026	54.01	59.43	54.00	57.28	57.28	8.67%	9,453,525
Jul 3, 2026	50.81	53.77	50.01	52.71	52.71	4.38%	5,666,335
Jul 2, 2026	51.57	53.00	49.30	50.50	50.50	-0.59%	5,726,821
Jul 1, 2026	44.58	51.88	42.21	50.80	50.80	13.67%	7,923,863
Jun 30, 2026	47.00	47.14	44.30	44.87	44.69	-4.53%	4,227,778
Jun 29, 2026	43.19	47.30	41.87	47.00	46.81	8.34%	5,543,121
Jun 26, 2026	45.00	45.80	43.38	43.38	43.21	-4.68%	3,269,289
Jun 25, 2026	46.81	47.47	44.12	45.51	45.33	-3.72%	3,248,252
Jun 24, 2026	45.75	47.66	45.75	47.27	47.08	1.79%	2,565,766
Jun 23, 2026	46.38	48.48	46.00	46.44	46.25	-0.68%	3,092,957
Jun 22, 2026	47.36	47.36	44.60	46.76	46.57	-2.42%	4,412,228
Jun 18, 2026	47.00	49.90	46.36	47.92	47.73	1.72%	4,771,204
Jun 17, 2026	47.15	51.00	46.06	47.11	46.92	1.36%	6,881,042
Jun 16, 2026	48.15	48.44	46.30	46.48	46.29	-3.41%	3,326,899
Jun 15, 2026	47.84	48.48	46.66	48.12	47.93	0.77%	3,217,333
Jun 12, 2026	46.40	48.47	45.77	47.75	47.56	3.74%	4,054,554
Jun 11, 2026	45.50	47.11	45.20	46.03	45.85	-0.93%	1,797,699