SHA:688018 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	116.28	118.49	114.20	115.08	115.08	-0.61%	4,390,011
Sep 29, 2026	115.52	116.99	113.27	115.79	115.79	0.08%	4,152,807
Sep 28, 2026	118.56	119.10	114.58	115.70	115.70	-2.48%	4,177,174
Sep 24, 2026	121.89	122.78	118.64	118.64	118.64	-2.94%	3,553,608
Sep 23, 2026	123.95	124.88	120.96	122.23	122.23	-1.11%	6,655,644
Sep 22, 2026	114.68	125.85	114.61	123.60	123.60	10.06%	13,012,229
Sep 21, 2026	113.00	113.17	110.68	112.30	112.30	0.17%	3,642,451
Sep 18, 2026	105.73	114.35	105.60	112.11	112.11	7.61%	7,649,055
Sep 17, 2026	103.93	105.35	103.33	104.18	104.18	-0.61%	2,495,230
Sep 16, 2026	102.37	104.96	101.53	104.82	104.82	2.16%	3,376,291
Sep 15, 2026	102.73	104.00	102.31	102.60	102.60	-0.19%	2,098,803
Sep 14, 2026	102.55	103.34	101.05	102.80	102.80	-0.82%	1,975,805
Sep 11, 2026	104.18	105.32	101.69	103.65	103.65	-1.68%	3,052,987
Sep 10, 2026	107.85	107.85	104.60	105.42	105.42	-2.73%	3,986,550
Sep 9, 2026	110.57	111.65	108.12	108.38	108.38	-2.47%	2,915,699
Sep 8, 2026	113.28	113.75	110.40	111.13	111.13	-2.35%	2,935,717
Sep 7, 2026	112.28	114.71	110.10	113.81	113.81	2.07%	4,106,253
Sep 4, 2026	117.50	118.00	110.69	111.50	111.50	-4.20%	4,870,375
Sep 3, 2026	118.80	120.50	115.45	116.39	116.39	-1.21%	3,412,761
Sep 2, 2026	123.62	123.80	117.57	117.81	117.81	-5.01%	4,770,268
Sep 1, 2026	124.99	127.17	123.90	124.02	124.02	-1.33%	5,582,124
Aug 31, 2026	114.21	126.28	114.21	125.69	125.69	8.47%	8,555,282
Aug 28, 2026	113.00	117.64	112.03	115.88	115.88	2.35%	5,048,444
Aug 27, 2026	112.05	113.78	111.10	113.22	113.22	1.41%	3,438,306
Aug 26, 2026	108.40	112.48	108.40	111.65	111.65	2.43%	3,455,337
Aug 25, 2026	106.88	111.41	106.80	109.00	109.00	0.64%	2,636,970
Aug 24, 2026	112.20	112.20	106.11	108.31	108.31	-3.48%	3,667,943
Aug 21, 2026	111.32	112.80	109.31	112.21	112.21	0.01%	2,772,403
Aug 20, 2026	112.00	114.12	109.81	112.20	112.20	1.24%	3,694,431
Aug 19, 2026	111.95	113.78	109.27	110.83	110.83	-2.42%	5,317,908
Aug 18, 2026	113.80	114.60	111.93	113.58	113.58	-0.72%	4,691,032
Aug 17, 2026	112.00	114.63	111.31	114.40	114.40	2.14%	4,399,959
Aug 14, 2026	112.32	115.66	111.10	112.00	112.00	-	4,384,407
Aug 13, 2026	115.50	116.77	111.57	112.00	112.00	-1.84%	4,915,255
Aug 12, 2026	114.00	114.98	112.50	114.10	114.10	-0.32%	3,754,195
Aug 11, 2026	110.00	117.77	109.48	114.47	114.47	3.13%	5,755,020
Aug 10, 2026	111.35	112.07	109.00	111.00	111.00	-0.95%	4,166,006
Aug 7, 2026	110.24	113.12	109.36	112.06	112.06	0.94%	5,318,903
Aug 6, 2026	109.33	112.60	108.01	111.02	111.02	0.30%	6,670,041
Aug 5, 2026	105.37	111.50	104.38	110.69	110.69	5.04%	8,705,362
Aug 4, 2026	105.38	106.35	102.50	105.38	105.38	1.62%	6,098,064
Aug 3, 2026	102.69	109.38	100.50	103.70	103.70	0.97%	8,049,818
Jul 31, 2026	98.00	104.80	98.00	102.70	102.70	11.78%	11,212,571
Jul 30, 2026	96.04	96.58	89.02	91.88	91.88	-5.55%	8,780,299
Jul 29, 2026	98.88	102.87	96.50	97.28	97.28	-1.63%	7,143,594
Jul 28, 2026	101.90	103.50	98.17	98.89	98.89	-5.12%	5,807,708
Jul 27, 2026	104.00	104.60	100.00	104.23	104.23	-0.88%	6,326,921
Jul 24, 2026	101.10	108.20	99.88	105.16	105.16	1.19%	7,809,384
Jul 23, 2026	111.60	112.50	103.72	103.92	103.92	-7.60%	9,747,998
Jul 22, 2026	104.02	115.00	103.60	112.47	112.47	6.10%	12,432,819