SHA:688038 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	19.18	19.31	18.86	18.93	18.93	-0.89%	930,506
Sep 29, 2026	19.05	19.47	18.71	19.10	19.10	-0.26%	1,431,447
Sep 28, 2026	19.62	19.62	18.76	19.15	19.15	-0.78%	1,646,397
Sep 24, 2026	19.60	19.80	19.25	19.30	19.30	-1.38%	1,710,261
Sep 23, 2026	19.65	19.84	19.38	19.57	19.57	-0.81%	1,174,716
Sep 22, 2026	19.30	19.96	19.30	19.73	19.73	2.33%	2,048,216
Sep 21, 2026	18.90	19.68	18.90	19.28	19.28	1.96%	2,101,548
Sep 18, 2026	18.68	18.95	18.31	18.91	18.91	1.78%	1,376,694
Sep 17, 2026	18.30	18.66	18.28	18.58	18.58	0.87%	1,616,013
Sep 16, 2026	18.05	18.46	17.84	18.42	18.42	2.33%	1,534,608
Sep 15, 2026	18.30	18.43	17.90	18.00	18.00	-2.23%	1,296,289
Sep 14, 2026	18.30	18.62	18.03	18.41	18.41	0.77%	1,186,278
Sep 11, 2026	18.71	18.80	17.80	18.27	18.27	-2.92%	1,692,398
Sep 10, 2026	18.99	19.07	18.50	18.82	18.82	-0.42%	1,240,730
Sep 9, 2026	18.95	19.17	18.66	18.90	18.90	-0.42%	1,777,196
Sep 8, 2026	18.42	18.98	18.33	18.98	18.98	2.37%	1,838,296
Sep 7, 2026	18.53	18.73	18.02	18.54	18.54	0.05%	1,608,932
Sep 4, 2026	18.79	18.95	18.34	18.53	18.53	-0.38%	1,651,172
Sep 3, 2026	18.82	19.08	18.58	18.60	18.60	-0.53%	1,538,043
Sep 2, 2026	18.92	19.68	18.51	18.70	18.70	-1.58%	2,604,834
Sep 1, 2026	18.80	19.15	18.70	19.00	19.00	1.06%	1,678,954
Aug 31, 2026	18.23	18.88	18.17	18.80	18.80	2.12%	1,909,988
Aug 28, 2026	18.76	18.99	18.36	18.41	18.41	-0.05%	1,813,991
Aug 27, 2026	18.05	18.63	17.94	18.42	18.42	2.16%	2,389,289
Aug 26, 2026	17.96	18.17	17.75	18.03	18.03	0.11%	1,595,467
Aug 25, 2026	17.90	18.23	17.58	18.01	18.01	0.78%	1,621,117
Aug 24, 2026	18.51	18.51	17.43	17.87	17.87	-1.16%	1,619,760
Aug 21, 2026	18.00	18.08	17.57	18.08	18.08	-0.22%	1,144,361
Aug 20, 2026	18.05	18.90	17.92	18.12	18.12	-0.66%	2,253,672
Aug 19, 2026	18.32	18.92	17.90	18.24	18.24	-3.95%	2,096,183
Aug 18, 2026	18.58	19.24	18.58	18.99	18.99	1.23%	2,179,197
Aug 17, 2026	17.77	19.07	17.77	18.76	18.76	3.76%	2,549,399
Aug 14, 2026	17.93	18.15	17.68	18.08	18.08	0.84%	1,441,116
Aug 13, 2026	17.99	18.44	17.66	17.93	17.93	0.62%	2,225,623
Aug 12, 2026	17.45	18.01	17.24	17.82	17.82	1.60%	1,779,843
Aug 11, 2026	17.30	17.71	17.05	17.54	17.54	0.46%	1,412,740
Aug 10, 2026	17.28	17.75	17.00	17.46	17.46	1.04%	2,696,668
Aug 7, 2026	18.38	18.93	16.88	17.28	17.28	-6.90%	5,571,092
Aug 6, 2026	17.35	18.58	17.25	18.56	18.56	6.91%	3,649,415
Aug 5, 2026	17.28	17.53	17.15	17.36	17.36	1.28%	2,562,598
Aug 4, 2026	16.71	17.47	16.71	17.14	17.14	4.13%	2,528,111
Aug 3, 2026	16.17	16.79	16.10	16.46	16.46	1.79%	2,644,368
Jul 31, 2026	15.66	16.29	15.63	16.17	16.17	6.24%	2,610,074
Jul 30, 2026	17.06	17.36	15.11	15.22	15.22	-11.72%	4,518,416
Jul 29, 2026	17.25	17.36	16.90	17.24	17.24	0.76%	1,895,161
Jul 28, 2026	17.02	17.52	16.74	17.11	17.11	0.53%	2,001,564
Jul 27, 2026	17.17	17.18	16.04	17.02	17.02	4.10%	2,296,032
Jul 24, 2026	16.35	16.52	15.88	16.35	16.35	-	2,152,829
Jul 23, 2026	15.75	16.53	15.75	16.35	16.35	2.19%	2,475,451
Jul 22, 2026	15.21	16.37	15.04	16.00	16.00	5.19%	3,451,808