SHA:688026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	21.90	22.71	21.41	22.37	-	3.09%	2,770,294
Oct 27, 2026	23.62	23.67	21.65	21.70	-	-6.95%	4,664,399
Oct 26, 2026	23.31	24.16	22.86	23.32	23.32	0.91%	7,013,303
Oct 23, 2026	22.65	23.35	20.68	23.11	23.11	-1.20%	8,565,761
Oct 22, 2026	24.95	24.95	22.66	23.39	23.39	-4.37%	6,242,407
Oct 21, 2026	24.93	25.35	24.21	24.46	24.46	-0.37%	5,212,718
Oct 20, 2026	22.60	24.75	22.60	24.55	24.55	4.82%	6,676,117
Oct 19, 2026	22.93	23.76	20.75	23.42	23.42	-1.43%	12,712,455
Oct 16, 2026	25.25	26.56	23.35	23.76	23.76	-5.34%	9,336,117
Oct 15, 2026	24.39	26.05	24.05	25.10	25.10	-	8,190,161
Oct 14, 2026	25.70	26.72	25.00	25.10	25.10	-3.20%	7,531,503
Oct 13, 2026	25.27	26.76	23.40	25.93	25.93	2.17%	10,831,283
Oct 12, 2026	27.95	27.97	25.20	25.38	25.38	-9.19%	10,935,228
Oct 9, 2026	28.96	28.96	25.00	27.95	27.95	-4.44%	18,012,220
Oct 8, 2026	27.28	30.58	27.28	29.25	29.25	5.94%	16,950,603
Sep 30, 2026	24.85	28.28	24.77	27.61	27.61	12.51%	14,209,184
Sep 29, 2026	24.57	25.75	24.33	24.54	24.54	-2.77%	7,214,360
Sep 28, 2026	26.10	26.56	24.70	25.24	25.24	-2.74%	9,342,357
Sep 24, 2026	27.69	28.00	25.89	25.95	25.95	-6.59%	9,425,653
Sep 23, 2026	27.30	28.33	26.63	27.78	27.78	2.77%	15,210,690
Sep 22, 2026	25.22	27.40	24.71	27.03	27.03	7.18%	20,999,653
Sep 21, 2026	21.96	25.22	21.96	25.22	25.22	19.98%	16,111,188
Sep 18, 2026	21.30	21.68	20.91	21.02	21.02	0.05%	4,426,452
Sep 17, 2026	20.28	21.39	20.28	21.01	21.01	2.59%	4,525,713
Sep 16, 2026	20.30	20.74	19.81	20.48	20.48	0.79%	3,691,937
Sep 15, 2026	21.00	21.30	20.26	20.32	20.32	-4.11%	5,366,832
Sep 14, 2026	21.63	21.63	20.88	21.19	21.19	-0.09%	4,016,379
Sep 11, 2026	21.86	21.86	20.70	21.21	21.21	-2.35%	5,104,787
Sep 10, 2026	21.76	22.08	21.10	21.72	21.72	-1.41%	5,795,112
Sep 9, 2026	22.03	22.68	21.65	22.03	22.03	-0.77%	8,199,077
Sep 8, 2026	21.42	22.35	21.00	22.20	22.20	2.30%	9,471,348
Sep 7, 2026	20.50	22.08	20.37	21.70	21.70	5.08%	15,341,244
Sep 4, 2026	22.02	23.11	20.55	20.65	20.65	-1.38%	18,549,991
Sep 3, 2026	18.97	21.50	18.50	20.94	20.94	12.58%	14,749,537
Sep 2, 2026	17.76	18.75	17.35	18.60	18.60	3.68%	8,102,387
Sep 1, 2026	18.82	19.10	17.77	17.94	17.94	-4.68%	9,078,470
Aug 31, 2026	16.82	19.15	16.68	18.82	18.82	13.99%	11,275,616
Aug 28, 2026	15.60	17.25	15.51	16.51	16.51	5.50%	5,894,477
Aug 27, 2026	15.55	15.79	15.38	15.65	15.65	0.64%	3,160,415
Aug 26, 2026	16.02	16.28	15.50	15.55	15.55	-2.93%	3,288,356
Aug 25, 2026	15.34	16.05	15.15	16.02	16.02	3.09%	4,765,820
Aug 24, 2026	16.45	16.61	15.42	15.54	15.54	-5.65%	5,573,655
Aug 21, 2026	16.40	16.73	16.01	16.47	16.47	-1.20%	4,019,393
Aug 20, 2026	16.32	17.37	16.32	16.67	16.67	2.65%	5,267,323
Aug 19, 2026	16.57	16.75	15.76	16.24	16.24	-2.99%	6,586,638
Aug 18, 2026	17.05	17.48	16.56	16.74	16.74	-1.76%	7,089,816
Aug 17, 2026	18.54	18.80	16.81	17.04	17.04	-6.32%	9,476,246
Aug 14, 2026	18.45	19.20	17.90	18.19	18.19	-1.94%	6,096,196
Aug 13, 2026	18.13	18.85	17.95	18.55	18.55	2.15%	6,327,170
Aug 12, 2026	18.44	18.79	18.01	18.16	18.16	-1.52%	8,473,139