SHA:688004 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	34.70	34.95	33.01	33.50	33.50	-3.57%	12,271,875
Sep 22, 2026	33.60	36.46	32.34	34.74	34.74	2.39%	16,344,923
Sep 21, 2026	35.00	35.20	31.50	33.93	33.93	-3.80%	15,076,358
Sep 18, 2026	38.35	38.70	34.70	35.27	35.27	-4.93%	14,413,881
Sep 17, 2026	34.29	37.49	33.40	37.10	37.10	12.90%	19,091,159
Sep 16, 2026	28.97	32.86	28.60	32.86	32.86	20.01%	22,660,720
Sep 15, 2026	27.38	27.38	26.38	27.38	27.38	19.98%	12,576,399
Sep 14, 2026	22.82	22.82	22.82	22.82	22.82	19.98%	1,408,993
Sep 11, 2026	19.75	20.02	18.60	19.02	19.02	-5.04%	3,407,346
Sep 10, 2026	20.59	20.78	19.88	20.03	20.03	-3.33%	2,099,660
Sep 9, 2026	21.49	21.49	20.69	20.72	20.72	-3.72%	1,904,303
Sep 8, 2026	21.42	21.64	21.25	21.52	21.52	-0.28%	1,620,149
Sep 7, 2026	21.83	22.26	21.47	21.58	21.58	-1.01%	1,855,018
Sep 4, 2026	21.88	22.48	21.67	21.80	21.80	-1.36%	2,165,653
Sep 3, 2026	22.66	23.00	21.95	22.10	22.10	-0.90%	1,347,718
Sep 2, 2026	23.17	23.28	22.26	22.30	22.30	-4.70%	1,687,788
Sep 1, 2026	22.40	23.55	22.01	23.40	23.40	4.00%	2,279,199
Aug 31, 2026	21.44	22.59	21.42	22.50	22.50	3.40%	2,165,091
Aug 28, 2026	21.62	22.40	21.50	21.76	21.76	-0.46%	1,503,590
Aug 27, 2026	21.66	22.15	21.43	21.86	21.86	1.20%	2,104,618
Aug 26, 2026	21.31	21.73	21.20	21.60	21.60	0.23%	1,556,024
Aug 25, 2026	21.35	21.73	20.95	21.55	21.55	1.65%	1,528,798
Aug 24, 2026	21.90	22.06	20.97	21.20	21.20	-3.24%	2,942,750
Aug 21, 2026	21.31	21.98	21.00	21.91	21.91	0.97%	1,766,003
Aug 20, 2026	21.79	22.18	21.46	21.70	21.70	0.18%	2,077,058
Aug 19, 2026	22.78	23.39	21.40	21.66	21.66	-6.64%	2,314,658
Aug 18, 2026	24.00	24.26	22.42	23.20	23.20	-4.13%	4,294,633
Aug 17, 2026	24.85	24.85	23.26	24.20	24.20	-2.81%	2,929,287
Aug 14, 2026	23.81	24.99	23.67	24.90	24.90	4.49%	3,733,668
Aug 13, 2026	23.86	24.42	23.65	23.83	23.83	-0.38%	2,354,535
Aug 12, 2026	23.50	24.00	23.27	23.92	23.92	1.44%	1,978,424
Aug 11, 2026	24.08	24.08	23.00	23.58	23.58	-2.56%	2,526,586
Aug 10, 2026	23.68	24.20	23.00	24.20	24.20	2.46%	2,667,970
Aug 7, 2026	22.79	23.84	22.30	23.62	23.62	3.60%	3,702,528
Aug 6, 2026	22.94	24.30	22.19	22.80	22.80	-1.13%	4,139,816
Aug 5, 2026	22.78	23.40	22.55	23.06	23.06	1.18%	2,978,145
Aug 4, 2026	22.47	23.05	22.16	22.79	22.79	2.84%	2,128,646
Aug 3, 2026	23.07	23.13	21.36	22.16	22.16	-3.57%	3,350,027
Jul 31, 2026	21.07	23.25	21.07	22.98	22.98	7.99%	3,831,559
Jul 30, 2026	21.34	22.46	21.03	21.28	21.28	1.04%	3,265,763
Jul 29, 2026	21.92	22.93	20.85	21.06	21.06	-3.79%	3,246,794
Jul 28, 2026	20.93	22.20	20.40	21.89	21.89	4.59%	3,465,843
Jul 27, 2026	19.74	21.42	19.35	20.93	20.93	6.08%	3,796,815
Jul 24, 2026	18.75	19.84	18.75	19.73	19.73	3.14%	3,753,569
Jul 23, 2026	17.90	19.35	17.32	19.13	19.13	7.11%	3,410,262
Jul 22, 2026	18.12	18.25	17.64	17.86	17.86	-1.43%	1,980,343
Jul 21, 2026	17.51	18.32	16.78	18.12	18.12	1.51%	3,053,641
Jul 20, 2026	17.01	18.54	17.01	17.85	17.85	4.20%	3,052,198
Jul 17, 2026	17.70	17.80	16.68	17.13	17.13	-2.45%	2,007,621
Jul 16, 2026	17.36	17.98	17.27	17.56	17.56	0.57%	1,199,588