SHA:688799 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	49.50	50.25	48.31	48.41	48.41	-2.42%	1,430,446
Sep 8, 2026	49.39	49.84	48.51	49.61	49.61	0.96%	1,083,975
Sep 7, 2026	49.95	50.20	47.89	49.14	49.14	-1.76%	2,504,769
Sep 4, 2026	48.39	50.68	48.09	50.02	50.02	3.69%	2,616,974
Sep 3, 2026	48.00	48.60	47.60	48.24	48.24	0.40%	1,221,548
Sep 2, 2026	48.79	48.88	47.36	48.05	48.05	-1.40%	1,827,747
Sep 1, 2026	46.20	49.20	46.08	48.73	48.73	4.46%	4,795,360
Aug 31, 2026	43.96	47.14	43.00	46.65	46.65	5.16%	3,939,070
Aug 28, 2026	45.80	45.80	44.36	44.36	44.36	-2.01%	1,636,298
Aug 27, 2026	44.40	45.49	43.99	45.27	45.27	2.98%	2,297,584
Aug 26, 2026	42.34	44.24	42.34	43.96	43.96	2.23%	2,275,634
Aug 25, 2026	42.53	43.46	42.08	43.00	43.00	-0.76%	2,366,369
Aug 24, 2026	44.55	45.98	42.64	43.33	43.33	-0.73%	3,500,981
Aug 21, 2026	44.01	44.53	42.42	43.65	43.65	-3.51%	3,425,853
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