SHA:688800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	58.30	62.18	57.31	60.20	-	4.68%	8,233,104
Aug 19, 2026	61.00	62.78	57.00	57.51	57.51	-9.72%	14,033,465
Aug 18, 2026	66.12	66.12	62.30	63.70	63.70	-3.31%	12,473,185
Aug 17, 2026	63.23	66.60	62.58	65.88	65.88	4.19%	16,277,038
Aug 14, 2026	63.44	63.99	61.60	63.23	63.23	2.46%	15,883,484
Aug 13, 2026	59.28	65.10	59.28	61.71	61.71	6.05%	21,396,973
Aug 12, 2026	55.01	59.58	54.75	58.19	58.19	5.42%	14,576,249
Aug 11, 2026	54.80	56.26	53.40	55.20	55.20	0.20%	10,327,209
Aug 10, 2026	57.83	58.66	54.01	55.09	55.09	-5.52%	14,770,442
Aug 7, 2026	58.59	59.50	56.08	58.31	58.31	-0.29%	24,605,620
Aug 6, 2026	52.02	59.39	51.74	58.48	58.48	9.97%	24,554,929
Aug 5, 2026	48.80	54.88	47.90	53.18	53.18	6.79%	14,522,939
Aug 4, 2026	47.70	50.31	46.83	49.80	49.80	5.96%	10,449,548
Aug 3, 2026	48.60	49.33	46.48	47.00	47.00	-3.29%	11,489,651
Jul 31, 2026	51.00	53.10	48.38	48.60	48.60	2.75%	19,303,906
Jul 30, 2026	51.50	52.08	46.90	47.30	47.30	-9.04%	13,660,146
Jul 29, 2026	53.79	54.69	49.33	52.00	52.00	-3.38%	14,362,134
Jul 28, 2026	58.46	59.48	53.01	53.82	53.82	-10.81%	11,119,982
Jul 27, 2026	60.00	61.18	58.15	60.34	60.34	1.93%	7,827,323
Jul 24, 2026	60.48	61.40	57.84	59.20	59.20	-3.24%	8,208,057
Jul 23, 2026	61.37	63.08	60.00	61.18	61.18	1.68%	10,194,952
Jul 22, 2026	59.43	62.20	59.10	60.17	60.17	0.28%	12,356,292
Jul 21, 2026	56.77	60.16	50.00	60.00	60.00	6.57%	19,700,626
Jul 20, 2026	64.58	65.11	53.47	56.30	56.30	-8.32%	15,678,811
Jul 17, 2026	67.78	68.00	61.00	61.41	61.41	-9.42%	13,924,586
Jul 16, 2026	71.85	71.85	67.07	67.80	67.80	-5.20%	9,511,782
Jul 15, 2026	74.20	75.48	70.52	71.52	71.52	-1.87%	9,233,790
Jul 14, 2026	73.20	73.89	68.00	72.88	72.88	1.25%	10,298,088
Jul 13, 2026	78.65	80.60	71.18	71.98	71.98	-9.07%	12,568,021
Jul 10, 2026	81.70	88.58	79.16	79.16	79.16	-3.14%	18,152,179
Jul 9, 2026	83.00	84.50	76.76	81.73	81.73	1.08%	12,607,510
Jul 8, 2026	80.93	82.50	77.15	80.86	80.86	1.84%	10,852,877
Jul 7, 2026	83.93	85.75	79.20	79.40	79.40	-5.19%	9,436,467
Jul 6, 2026	83.00	88.98	82.18	83.75	83.75	0.90%	10,639,956
Jul 3, 2026	85.92	87.44	82.21	83.00	83.00	-1.47%	9,755,021
Jul 2, 2026	88.80	90.16	83.02	84.24	84.24	-8.20%	13,610,951
Jul 1, 2026	96.03	99.74	91.05	91.76	91.76	-4.39%	12,063,593
Jun 30, 2026	89.88	96.89	88.31	95.97	95.97	6.80%	12,621,039
Jun 29, 2026	93.28	94.15	86.50	89.86	89.86	-3.28%	13,839,656
Jun 26, 2026	100.51	101.00	92.61	92.91	92.91	-9.36%	15,282,186
Jun 25, 2026	100.00	105.40	100.00	102.50	102.50	2.71%	14,659,184
Jun 24, 2026	97.00	101.50	95.23	99.80	99.80	4.82%	15,661,665
Jun 23, 2026	97.66	99.50	93.60	95.21	95.21	-2.76%	14,303,714
Jun 22, 2026	103.00	105.46	95.52	97.91	97.91	0.71%	18,071,554
Jun 18, 2026	93.28	98.20	93.00	97.22	97.22	4.09%	15,169,185
Jun 17, 2026	87.98	94.39	87.18	93.40	93.40	5.25%	14,469,680
Jun 16, 2026	88.56	90.41	87.36	88.96	88.74	0.03%	11,343,576
Jun 15, 2026	79.91	90.00	79.66	88.93	88.71	14.15%	16,560,025
Jun 12, 2026	82.14	83.57	77.86	77.91	77.72	-1.40%	9,743,633
Jun 11, 2026	81.29	83.74	78.19	79.01	78.82	-2.82%	11,421,904