SHA:688050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	38.05	39.05	37.98	38.80	38.80	2.11%	1,953,110
Sep 29, 2026	38.31	38.54	37.91	38.00	38.00	-0.81%	1,648,748
Sep 28, 2026	38.62	38.98	38.03	38.31	38.31	-0.10%	1,648,469
Sep 24, 2026	39.30	39.68	38.25	38.35	38.35	-2.69%	1,989,851
Sep 23, 2026	38.86	39.85	38.68	39.41	39.41	1.18%	2,135,172
Sep 22, 2026	39.01	39.53	38.82	38.95	38.95	-	2,249,346
Sep 21, 2026	37.64	39.08	37.64	38.95	38.95	3.37%	2,968,611
Sep 18, 2026	37.68	38.26	37.66	37.68	37.68	0.11%	1,956,890
Sep 17, 2026	37.80	38.24	37.47	37.64	37.64	-0.71%	1,280,594
Sep 16, 2026	37.39	37.98	37.01	37.91	37.91	1.77%	1,676,629
Sep 15, 2026	37.78	37.78	37.11	37.25	37.25	-1.01%	1,427,779
Sep 14, 2026	37.53	37.93	37.15	37.63	37.63	0.21%	1,637,038
Sep 11, 2026	38.48	38.48	37.13	37.55	37.55	-2.21%	2,269,767
Sep 10, 2026	39.27	39.27	38.15	38.40	38.40	-2.24%	1,695,832
Sep 9, 2026	40.45	40.45	39.26	39.28	39.28	-2.41%	1,828,842
Sep 8, 2026	39.80	40.46	39.60	40.25	40.25	0.98%	1,634,409
Sep 7, 2026	39.49	40.07	39.24	39.86	39.86	1.35%	1,841,708
Sep 4, 2026	39.20	40.20	39.02	39.33	39.33	0.72%	2,310,900
Sep 3, 2026	39.65	39.93	39.00	39.05	39.05	-1.36%	2,093,202
Sep 2, 2026	40.41	40.43	39.27	39.59	39.59	-2.15%	1,938,829
Sep 1, 2026	40.25	40.73	39.96	40.46	40.46	0.87%	1,854,180
Aug 31, 2026	40.03	40.86	39.90	40.11	40.11	-0.05%	2,016,763
Aug 28, 2026	40.13	40.45	39.85	40.13	40.13	-0.02%	1,777,601
Aug 27, 2026	40.38	40.83	39.86	40.14	40.14	-0.74%	2,530,993
Aug 26, 2026	40.70	41.66	40.28	40.44	40.44	-3.25%	3,741,411
Aug 25, 2026	39.18	41.86	39.02	41.80	41.80	6.58%	4,179,103
Aug 24, 2026	40.17	40.56	39.00	39.22	39.22	-3.11%	2,421,730
Aug 21, 2026	41.75	41.99	40.44	40.48	40.48	-4.08%	4,222,665
Aug 20, 2026	40.85	42.88	40.53	42.20	42.20	4.30%	5,788,761
Aug 19, 2026	41.20	41.84	40.27	40.46	40.46	-2.69%	3,031,320
Aug 18, 2026	41.35	42.05	40.73	41.58	41.58	0.29%	3,286,292
Aug 17, 2026	42.03	42.21	40.88	41.46	41.46	-2.45%	4,439,449
Aug 14, 2026	44.86	44.96	42.22	42.50	42.50	-2.19%	6,352,020
Aug 13, 2026	41.82	44.69	41.30	43.45	43.45	3.50%	7,677,049
Aug 12, 2026	41.82	42.92	41.68	41.98	41.98	-0.24%	2,922,274
Aug 11, 2026	41.80	42.99	41.28	42.08	42.08	0.55%	3,944,321
Aug 10, 2026	40.72	43.05	40.72	41.85	41.85	1.92%	4,761,280
Aug 7, 2026	40.14	41.08	39.55	41.06	41.06	2.29%	3,382,894
Aug 6, 2026	41.17	41.22	39.95	40.14	40.14	-2.19%	2,538,495
Aug 5, 2026	41.00	41.32	40.69	41.04	41.04	-0.17%	2,318,150
Aug 4, 2026	42.21	42.34	41.02	41.11	41.11	-2.10%	2,795,792
Aug 3, 2026	41.90	42.13	41.57	41.99	41.99	0.41%	1,944,624
Jul 31, 2026	41.80	43.03	41.60	41.82	41.82	-0.95%	3,305,892
Jul 30, 2026	41.00	42.85	40.79	42.22	42.22	2.98%	3,465,403
Jul 29, 2026	39.98	41.32	39.98	41.00	41.00	2.55%	2,923,706
Jul 28, 2026	39.60	40.29	39.31	39.98	39.98	-0.05%	1,993,033
Jul 27, 2026	38.57	40.25	38.28	40.00	40.00	3.33%	2,627,918
Jul 24, 2026	40.40	40.59	38.68	38.71	38.71	-4.21%	2,547,637
Jul 23, 2026	40.80	41.00	39.98	40.41	40.41	-1.44%	2,407,150
Jul 22, 2026	40.98	41.26	40.26	41.00	41.00	0.12%	4,042,914