SHA:688805 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	42.30	43.10	41.52	41.53	41.53	-2.47%	1,923,311
Aug 27, 2026	41.00	43.31	40.92	42.58	42.58	0.95%	3,319,154
Aug 26, 2026	39.50	42.86	39.50	42.18	42.18	9.42%	3,686,034
Aug 25, 2026	38.88	39.38	37.77	38.55	38.55	-3.14%	1,565,280
Aug 24, 2026	38.61	40.00	37.54	39.80	39.80	3.70%	1,448,470
Aug 21, 2026	39.08	39.50	38.10	38.38	38.38	-3.45%	983,028
Aug 20, 2026	38.99	40.33	38.60	39.75	39.75	3.70%	1,354,396
Aug 19, 2026	40.51	40.67	38.12	38.33	38.33	-6.28%	1,299,661
Aug 18, 2026	41.10	41.10	39.90	40.90	40.90	-0.34%	1,076,593
Aug 17, 2026	40.38	41.05	39.60	41.04	41.04	1.68%	1,596,350
Aug 14, 2026	40.84	40.85	39.80	40.36	40.36	0.22%	885,899
Aug 13, 2026	41.00	42.08	40.26	40.27	40.27	-2.49%	1,466,894
Aug 12, 2026	41.48	42.27	41.22	41.30	41.30	-1.17%	1,141,566
Aug 11, 2026	40.62	42.76	39.79	41.79	41.79	2.93%	2,006,363
Aug 10, 2026	41.28	41.61	40.03	40.60	40.60	-1.79%	1,176,216
Aug 7, 2026	40.51	41.36	39.65	41.34	41.34	1.77%	1,175,775
Aug 6, 2026	41.08	41.62	40.34	40.62	40.62	-2.05%	973,447
Aug 5, 2026	41.00	42.09	40.61	41.47	41.47	2.14%	1,369,760
Aug 4, 2026	39.72	41.20	39.28	40.60	40.60	3.94%	1,352,764
Aug 3, 2026	39.00	39.58	38.40	39.06	39.06	-0.20%	861,371
Jul 31, 2026	38.27	39.79	38.27	39.14	39.14	4.35%	1,176,883
Jul 30, 2026	39.00	39.27	37.49	37.51	37.51	-4.02%	984,222
Jul 29, 2026	38.08	39.54	37.90	39.08	39.08	2.49%	1,021,819
Jul 28, 2026	39.20	39.95	37.78	38.13	38.13	-4.44%	1,288,704
Jul 27, 2026	40.99	40.99	39.10	39.90	39.90	-0.65%	1,502,937
Jul 24, 2026	38.25	40.98	37.63	40.16	40.16	4.77%	2,848,432
Jul 23, 2026	36.48	38.54	36.02	38.33	38.33	4.84%	1,351,532
Jul 22, 2026	36.77	38.30	36.34	36.56	36.56	-1.22%	1,336,392
Jul 21, 2026	36.36	37.21	33.51	37.01	37.01	0.76%	1,917,364
Jul 20, 2026	39.49	40.15	36.21	36.73	36.73	-6.99%	1,435,577
Jul 17, 2026	41.51	41.92	37.74	39.49	39.49	-6.02%	2,440,960
Jul 16, 2026	42.09	42.81	40.62	42.02	42.02	-1.48%	1,174,072
Jul 15, 2026	41.90	43.70	41.20	42.65	42.65	1.79%	1,539,005
Jul 14, 2026	41.58	42.05	40.43	41.90	41.90	0.77%	1,160,089
Jul 13, 2026	42.91	43.88	41.41	41.58	41.58	-2.39%	1,054,406
Jul 10, 2026	42.48	43.50	41.80	42.60	42.60	-0.05%	1,249,518
Jul 9, 2026	41.90	42.68	40.66	42.62	42.62	1.79%	1,473,254
Jul 8, 2026	42.67	43.03	41.80	41.87	41.87	-2.85%	1,116,258
Jul 7, 2026	45.70	45.70	42.94	43.10	43.10	-6.02%	1,627,707
Jul 6, 2026	44.87	47.48	44.85	45.86	45.86	1.01%	1,708,553
Jul 3, 2026	46.87	46.87	45.26	45.40	45.40	-1.92%	1,541,801
Jul 2, 2026	47.12	47.69	46.04	46.29	46.29	-1.93%	1,842,341
Jul 1, 2026	46.95	48.25	46.07	47.20	47.20	0.49%	2,545,570
Jun 30, 2026	43.75	47.00	43.72	46.97	46.97	6.03%	3,591,654
Jun 29, 2026	41.89	44.97	41.89	44.30	44.30	6.54%	3,315,575
Jun 26, 2026	43.52	43.82	41.41	41.58	41.58	-5.56%	2,874,425
Jun 25, 2026	46.29	47.50	43.50	44.03	44.03	-4.47%	2,878,496
Jun 24, 2026	45.65	46.56	44.70	46.09	46.09	-0.88%	2,516,354
Jun 23, 2026	46.00	47.67	45.50	46.50	46.50	0.74%	1,439,574
Jun 22, 2026	47.84	48.30	44.52	46.16	46.16	-4.79%	2,255,480