SHA:688016 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	83.85	85.75	83.60	85.48	85.48	1.96%	1,095,496
Sep 29, 2026	84.06	85.17	83.30	83.84	83.84	-0.58%	906,855
Sep 28, 2026	85.04	85.44	83.77	84.33	84.33	-0.80%	777,672
Sep 24, 2026	86.33	86.55	84.79	85.01	85.01	-1.43%	801,458
Sep 23, 2026	85.98	86.55	85.50	86.24	86.24	0.77%	882,463
Sep 22, 2026	86.04	86.43	85.47	85.58	85.58	-0.58%	793,866
Sep 21, 2026	84.80	86.32	84.80	86.08	86.08	1.56%	1,074,988
Sep 18, 2026	84.48	85.20	84.48	84.76	84.76	0.72%	776,390
Sep 17, 2026	84.19	84.79	83.85	84.15	84.15	-0.23%	571,046
Sep 16, 2026	83.34	84.46	82.80	84.34	84.34	1.19%	752,275
Sep 15, 2026	83.28	84.38	83.07	83.35	83.35	0.07%	745,958
Sep 14, 2026	82.91	83.37	82.36	83.29	83.29	0.18%	891,783
Sep 11, 2026	84.50	84.70	82.81	83.14	83.14	-2.10%	1,347,469
Sep 10, 2026	85.97	85.99	84.80	84.92	84.92	-1.11%	882,606
Sep 9, 2026	86.73	87.12	85.51	85.87	85.87	-1.28%	1,015,691
Sep 8, 2026	86.80	87.13	86.50	86.98	86.98	0.20%	890,854
Sep 7, 2026	87.40	87.50	86.72	86.81	86.81	-0.31%	1,047,070
Sep 4, 2026	87.00	88.27	86.61	87.08	87.08	0.67%	1,330,828
Sep 3, 2026	86.61	87.18	86.48	86.50	86.50	-0.08%	912,811
Sep 2, 2026	88.88	88.88	86.53	86.57	86.57	-2.56%	1,890,533
Sep 1, 2026	88.91	89.53	88.74	88.84	88.84	-0.07%	1,505,612
Aug 31, 2026	90.43	90.58	88.50	88.90	88.90	-1.69%	1,935,894
Aug 28, 2026	90.80	91.79	90.11	90.43	90.43	-0.45%	1,344,111
Aug 27, 2026	90.50	91.98	89.00	90.84	90.84	-1.49%	2,634,516
Aug 26, 2026	91.35	92.75	91.35	92.21	92.21	0.90%	1,167,999
Aug 25, 2026	90.40	91.74	89.80	91.39	91.39	1.12%	1,003,082
Aug 24, 2026	92.40	92.80	90.00	90.38	90.38	-2.25%	1,543,101
Aug 21, 2026	93.50	93.65	91.85	92.46	92.46	-1.13%	1,392,228
Aug 20, 2026	91.32	94.73	91.28	93.52	93.52	3.02%	2,646,116
Aug 19, 2026	92.28	92.66	90.22	90.78	90.78	-1.50%	1,465,678
Aug 18, 2026	92.80	93.00	91.61	92.16	92.16	-0.70%	1,006,104
Aug 17, 2026	93.50	93.72	91.31	92.81	92.81	-0.05%	1,277,234
Aug 14, 2026	93.83	95.47	92.59	92.86	92.86	-1.32%	1,651,444
Aug 13, 2026	93.17	95.60	92.55	94.10	94.10	0.43%	1,962,567
Aug 12, 2026	94.32	95.26	93.03	93.70	93.70	-0.64%	1,301,726
Aug 11, 2026	94.66	95.96	94.02	94.30	94.30	-0.86%	1,670,059
Aug 10, 2026	94.07	97.43	94.07	95.12	95.12	0.98%	2,637,932
Aug 7, 2026	91.50	94.66	90.50	94.20	94.20	2.82%	2,512,789
Aug 6, 2026	92.92	92.92	91.28	91.62	91.62	-1.64%	1,200,291
Aug 5, 2026	93.32	93.85	92.50	93.15	93.15	-0.33%	1,489,878
Aug 4, 2026	94.10	95.27	92.20	93.46	93.46	-0.47%	1,824,170
Aug 3, 2026	93.34	94.15	93.06	93.90	93.90	0.48%	1,032,204
Jul 31, 2026	92.71	93.97	92.38	93.45	93.45	0.60%	1,298,386
Jul 30, 2026	93.48	94.76	91.90	92.89	92.89	-0.99%	1,543,043
Jul 29, 2026	91.00	93.92	90.67	93.82	93.82	3.47%	2,083,844
Jul 28, 2026	90.11	90.93	89.18	90.67	90.67	0.38%	1,058,155
Jul 27, 2026	89.00	91.48	88.30	90.33	90.33	1.49%	1,025,354
Jul 24, 2026	90.80	91.48	89.00	89.00	89.00	-2.59%	1,201,660
Jul 23, 2026	91.84	92.18	90.34	91.37	91.37	-0.51%	1,224,865
Jul 22, 2026	92.00	93.00	90.94	91.84	91.84	-0.70%	1,642,751