SHA:688057 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	17.07	17.34	16.32	16.49	16.49	-3.90%	3,140,601
Oct 23, 2026	15.96	17.23	15.40	17.16	17.16	5.34%	4,138,719
Oct 22, 2026	16.64	16.92	16.10	16.29	16.29	-2.46%	2,007,980
Oct 21, 2026	16.94	17.13	16.62	16.70	16.70	-0.24%	1,433,358
Oct 20, 2026	16.55	17.56	16.41	16.74	16.74	0.36%	3,895,654
Oct 19, 2026	15.68	17.05	15.51	16.68	16.68	7.27%	6,372,373
Oct 16, 2026	15.91	16.15	15.41	15.55	15.55	-0.96%	1,862,572
Oct 15, 2026	16.35	16.46	15.58	15.70	15.70	-5.48%	2,328,592
Oct 14, 2026	16.71	16.97	16.33	16.61	16.61	-1.48%	1,940,501
Oct 13, 2026	16.73	17.00	15.91	16.86	16.86	0.78%	2,497,991
Oct 12, 2026	17.68	17.74	16.58	16.73	16.73	-5.48%	2,805,536
Oct 9, 2026	17.89	18.12	16.92	17.70	17.70	-1.28%	4,037,854
Oct 8, 2026	18.65	18.75	17.79	17.93	17.93	-3.13%	2,513,203
Sep 30, 2026	18.80	19.18	18.51	18.51	18.51	-1.54%	1,992,756
Sep 29, 2026	18.41	18.97	18.41	18.80	18.80	1.46%	2,271,274
Sep 28, 2026	19.48	20.00	18.43	18.53	18.53	-6.37%	5,008,467
Sep 24, 2026	19.83	20.57	18.78	19.79	19.79	1.18%	9,794,703
Sep 23, 2026	18.16	19.61	17.60	19.56	19.56	7.18%	7,940,789
Sep 22, 2026	16.58	18.26	16.30	18.25	18.25	10.14%	7,295,830
Sep 21, 2026	16.28	16.88	16.20	16.57	16.57	2.03%	3,650,530
Sep 18, 2026	16.18	16.46	16.01	16.24	16.24	0.12%	2,920,707
Sep 17, 2026	15.95	16.33	15.50	16.22	16.22	1.19%	5,284,579
Sep 16, 2026	16.50	16.65	16.00	16.03	16.03	-2.55%	3,912,808
Sep 15, 2026	16.91	16.92	16.30	16.45	16.45	-2.72%	4,616,616
Sep 14, 2026	17.61	17.61	16.52	16.91	16.91	-3.92%	4,033,881
Sep 11, 2026	17.86	18.18	17.26	17.60	17.60	-2.11%	3,902,980
Sep 10, 2026	18.05	18.36	17.85	17.98	17.98	-1.10%	2,611,817
Sep 9, 2026	18.30	19.38	18.14	18.18	18.18	-0.76%	5,868,710
Sep 8, 2026	19.17	19.30	18.25	18.32	18.32	-3.48%	3,925,046
Sep 7, 2026	18.21	19.06	18.17	18.98	18.98	4.75%	6,535,713
Sep 4, 2026	18.42	18.68	17.92	18.12	18.12	-1.58%	3,241,335
Sep 3, 2026	18.59	18.90	18.29	18.41	18.41	-	2,317,739
Sep 2, 2026	18.25	18.68	17.92	18.41	18.41	-	2,632,496
Sep 1, 2026	18.55	18.74	18.03	18.41	18.41	-1.13%	2,894,636
Aug 31, 2026	17.53	18.85	17.40	18.62	18.62	4.31%	4,471,453
Aug 28, 2026	18.02	18.65	17.77	17.85	17.85	-1.60%	3,471,219
Aug 27, 2026	17.87	18.20	17.70	18.14	18.14	0.83%	2,480,230
Aug 26, 2026	18.45	18.57	17.84	17.99	17.99	-1.69%	2,838,647
Aug 25, 2026	17.23	18.43	17.23	18.30	18.30	4.21%	4,646,030
Aug 24, 2026	17.71	17.80	16.78	17.56	17.56	-1.84%	5,219,961
Aug 21, 2026	19.16	19.21	17.86	17.89	17.89	-6.63%	5,272,294
Aug 20, 2026	17.90	20.35	17.40	19.16	19.16	9.80%	10,248,927
Aug 19, 2026	18.58	18.96	17.45	17.45	17.45	-7.08%	5,392,374
Aug 18, 2026	18.60	19.08	18.52	18.78	18.78	0.64%	4,355,877
Aug 17, 2026	18.29	18.72	18.00	18.66	18.66	1.86%	4,271,669
Aug 14, 2026	18.25	18.59	17.80	18.32	18.32	0.60%	4,169,811
Aug 13, 2026	18.56	18.80	18.20	18.21	18.21	-1.89%	5,317,766
Aug 12, 2026	18.76	18.92	18.21	18.56	18.56	-1.12%	6,832,538
Aug 11, 2026	19.41	19.50	18.71	18.77	18.77	-4.53%	7,712,532
Aug 10, 2026	19.26	19.79	18.88	19.66	19.66	2.24%	6,175,051