SHA:688053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	39.39	39.88	39.22	39.39	39.39	-	432,055
Sep 29, 2026	37.98	39.79	37.98	39.39	39.39	3.82%	564,926
Sep 28, 2026	38.90	39.48	37.67	37.94	37.94	-2.92%	548,860
Sep 24, 2026	39.80	40.20	39.05	39.08	39.08	-1.81%	541,546
Sep 23, 2026	40.05	40.21	39.50	39.80	39.80	-0.62%	434,708
Sep 22, 2026	39.93	40.27	39.49	40.05	40.05	0.33%	659,936
Sep 21, 2026	40.23	40.59	39.52	39.92	39.92	-0.77%	709,529
Sep 18, 2026	38.76	40.31	38.69	40.23	40.23	4.22%	813,615
Sep 17, 2026	39.10	39.10	37.78	38.60	38.60	-0.41%	573,248
Sep 16, 2026	38.14	39.39	38.08	38.76	38.76	1.44%	529,116
Sep 15, 2026	38.85	38.85	38.03	38.21	38.21	-1.04%	341,079
Sep 14, 2026	38.38	39.48	38.00	38.61	38.61	0.60%	518,793
Sep 11, 2026	37.80	38.79	37.08	38.38	38.38	1.40%	770,249
Sep 10, 2026	38.08	38.26	37.77	37.85	37.85	-1.33%	524,727
Sep 9, 2026	39.02	39.28	38.10	38.36	38.36	-1.69%	560,166
Sep 8, 2026	39.34	39.55	38.70	39.02	39.02	-0.91%	401,940
Sep 7, 2026	38.80	39.49	38.52	39.38	39.38	1.76%	436,787
Sep 4, 2026	39.20	39.80	38.60	38.70	38.70	-1.28%	647,839
Sep 3, 2026	39.83	40.27	38.30	39.20	39.20	-1.58%	768,355
Sep 2, 2026	39.30	40.15	39.30	39.83	39.83	-0.15%	599,146
Sep 1, 2026	39.78	40.44	39.10	39.89	39.89	0.86%	831,944
Aug 31, 2026	37.30	39.91	36.91	39.55	39.55	5.64%	1,202,649
Aug 28, 2026	37.62	37.62	36.88	37.44	37.44	-0.05%	506,676
Aug 27, 2026	36.10	37.83	36.10	37.46	37.46	3.77%	868,664
Aug 26, 2026	36.20	36.65	35.80	36.10	36.10	-0.36%	438,649
Aug 25, 2026	34.29	36.65	34.29	36.23	36.23	4.38%	664,493
Aug 24, 2026	35.48	36.15	34.49	34.71	34.71	-0.43%	978,494
Aug 21, 2026	33.77	35.00	33.38	34.86	34.86	3.44%	556,256
Aug 20, 2026	33.37	33.99	33.22	33.70	33.70	1.51%	622,997
Aug 19, 2026	35.70	35.70	33.20	33.20	33.20	-4.76%	763,117
Aug 18, 2026	35.10	35.16	34.53	34.86	34.86	-0.68%	301,224
Aug 17, 2026	34.01	35.12	34.01	35.10	35.10	2.27%	402,204
Aug 14, 2026	33.80	34.32	33.40	34.32	34.32	1.54%	432,146
Aug 13, 2026	34.78	35.37	33.80	33.80	33.80	-2.79%	416,623
Aug 12, 2026	34.02	34.77	33.80	34.77	34.77	2.20%	350,925
Aug 11, 2026	33.50	34.38	33.11	34.02	34.02	-1.42%	580,500
Aug 10, 2026	35.00	35.00	33.99	34.51	34.51	-1.40%	475,594
Aug 7, 2026	33.90	35.20	33.07	35.00	35.00	4.07%	700,658
Aug 6, 2026	33.20	33.80	33.02	33.63	33.63	0.93%	570,947
Aug 5, 2026	32.67	33.74	32.50	33.32	33.32	1.80%	491,857
Aug 4, 2026	31.77	32.95	31.77	32.73	32.73	3.54%	498,608
Aug 3, 2026	30.95	31.97	30.79	31.61	31.61	2.03%	463,865
Jul 31, 2026	30.70	31.40	30.42	30.98	30.98	3.27%	575,273
Jul 30, 2026	30.30	30.62	29.60	30.00	30.00	-0.89%	474,663
Jul 29, 2026	29.94	30.48	29.52	30.27	30.27	1.92%	613,266
Jul 28, 2026	29.76	31.45	29.46	29.70	29.70	0.85%	941,651
Jul 27, 2026	28.12	29.58	28.12	29.45	29.45	4.84%	675,084
Jul 24, 2026	28.40	29.07	27.93	28.09	28.09	-2.90%	703,091
Jul 23, 2026	28.90	29.18	28.00	28.93	28.93	2.12%	990,206
Jul 22, 2026	28.69	29.87	28.28	28.33	28.33	-4.06%	868,016