SHA:688039 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	35.43	36.13	34.42	34.86	34.86	0.23%	4,643,766
Sep 29, 2026	32.16	37.47	32.16	34.78	34.78	8.69%	6,760,427
Sep 28, 2026	32.83	32.90	31.80	32.00	32.00	-2.53%	1,455,302
Sep 24, 2026	33.25	33.65	32.80	32.83	32.83	-1.68%	1,510,379
Sep 23, 2026	34.12	34.48	33.33	33.39	33.39	-2.14%	1,822,836
Sep 22, 2026	33.80	34.85	33.78	34.12	34.12	1.46%	3,076,627
Sep 21, 2026	33.47	33.95	33.31	33.63	33.63	0.24%	2,245,519
Sep 18, 2026	33.18	33.63	32.79	33.55	33.55	2.32%	2,725,793
Sep 17, 2026	32.35	32.95	32.00	32.79	32.79	0.95%	1,709,615
Sep 16, 2026	32.13	32.75	31.60	32.48	32.48	1.18%	1,841,589
Sep 15, 2026	32.35	33.34	32.00	32.10	32.10	-0.83%	1,760,201
Sep 14, 2026	32.59	33.00	32.00	32.37	32.37	-2.23%	2,399,252
Sep 11, 2026	33.16	34.66	32.33	33.11	33.11	-0.72%	3,745,491
Sep 10, 2026	34.93	35.00	33.20	33.35	33.35	-6.16%	4,788,475
Sep 9, 2026	37.00	37.00	35.00	35.54	35.54	-5.43%	8,451,099
Sep 8, 2026	34.55	40.09	34.55	37.58	37.58	12.48%	10,699,250
Sep 7, 2026	34.05	34.48	33.21	33.41	33.41	-1.88%	2,280,709
Sep 4, 2026	34.13	35.43	33.80	34.05	34.05	0.77%	2,894,989
Sep 3, 2026	34.34	35.36	33.28	33.79	33.79	0.57%	2,377,103
Sep 2, 2026	34.41	34.41	33.44	33.60	33.60	-2.61%	2,198,413
Sep 1, 2026	33.50	35.14	33.19	34.50	34.50	2.68%	3,432,972
Aug 31, 2026	31.41	33.70	31.09	33.60	33.60	5.53%	2,753,242
Aug 28, 2026	31.56	33.33	31.56	31.84	31.84	1.18%	2,404,439
Aug 27, 2026	30.80	31.54	30.76	31.47	31.47	2.04%	1,842,012
Aug 26, 2026	32.21	32.38	30.51	30.84	30.84	-5.95%	3,174,144
Aug 25, 2026	32.56	33.33	31.98	32.79	32.79	-0.09%	1,694,670
Aug 24, 2026	33.90	33.99	32.56	32.82	32.82	-1.88%	1,454,999
Aug 21, 2026	33.45	33.83	32.53	33.45	33.45	-	1,451,087
Aug 20, 2026	33.25	34.08	33.10	33.45	33.45	1.61%	1,551,714
Aug 19, 2026	35.30	35.30	32.86	32.92	32.92	-7.48%	1,927,692
Aug 18, 2026	35.80	36.03	34.62	35.58	35.58	-1.22%	1,662,140
Aug 17, 2026	35.53	36.17	34.85	36.02	36.02	1.35%	1,305,081
Aug 14, 2026	35.24	35.93	34.61	35.54	35.54	1.28%	1,540,459
Aug 13, 2026	35.73	36.96	35.02	35.09	35.09	-1.79%	1,862,590
Aug 12, 2026	35.59	36.36	35.40	35.73	35.73	0.42%	1,420,143
Aug 11, 2026	35.90	36.26	35.12	35.58	35.58	-1.44%	1,315,458
Aug 10, 2026	36.63	36.72	35.63	36.10	36.10	-1.01%	1,810,413
Aug 7, 2026	36.02	36.70	34.88	36.47	36.47	0.25%	2,626,062
Aug 6, 2026	36.00	37.25	35.72	36.38	36.38	-0.14%	2,421,857
Aug 5, 2026	35.15	37.09	34.90	36.43	36.43	2.62%	2,984,279
Aug 4, 2026	33.69	35.55	33.51	35.50	35.50	6.93%	3,160,857
Aug 3, 2026	33.90	34.35	32.89	33.20	33.20	-2.24%	2,435,996
Jul 31, 2026	32.01	35.55	31.78	33.96	33.96	9.48%	3,846,269
Jul 30, 2026	31.10	32.60	30.80	31.02	31.02	-1.65%	2,049,582
Jul 29, 2026	31.55	31.90	30.40	31.54	31.54	-0.03%	1,764,808
Jul 28, 2026	31.27	33.20	31.21	31.55	31.55	-0.60%	1,754,813
Jul 27, 2026	29.89	31.80	29.75	31.74	31.74	6.01%	1,787,322
Jul 24, 2026	31.06	31.06	29.91	29.94	29.94	-4.38%	1,246,064
Jul 23, 2026	31.48	31.94	30.80	31.31	31.31	-0.60%	1,359,342
Jul 22, 2026	32.13	32.80	31.30	31.50	31.50	-2.87%	1,772,472