SHA:688061 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	37.77	38.68	37.37	38.35	38.35	2.21%	2,190,252
Sep 29, 2025	37.08	38.10	37.01	37.52	37.52	-0.21%	1,805,272
Sep 26, 2025	37.58	38.66	37.47	37.60	37.60	-0.42%	2,013,861
Sep 25, 2025	38.89	38.92	37.68	37.76	37.76	-3.75%	3,160,921
Sep 24, 2025	36.90	41.13	36.82	39.23	39.23	7.36%	4,423,656
Sep 23, 2025	36.34	36.60	34.88	36.54	36.54	0.55%	2,072,774
Sep 22, 2025	35.23	36.47	35.02	36.34	36.34	3.09%	1,473,100
Sep 19, 2025	35.64	36.28	35.21	35.25	35.25	-1.56%	1,481,416
Sep 18, 2025	36.21	36.88	35.28	35.81	35.81	-1.19%	1,952,917
Sep 17, 2025	36.39	36.67	35.83	36.24	36.24	-0.25%	1,626,604
Sep 16, 2025	34.75	36.93	34.75	36.33	36.33	3.80%	2,880,655
Sep 15, 2025	36.65	36.83	34.84	35.00	35.00	1.92%	1,703,766
Sep 12, 2025	34.16	34.84	34.16	34.34	34.34	0.15%	1,330,339
Sep 11, 2025	33.23	34.38	32.81	34.29	34.29	2.97%	1,326,763
Sep 10, 2025	34.28	34.63	33.13	33.30	33.30	-2.92%	1,361,311
Sep 9, 2025	33.70	35.23	33.29	34.30	34.30	1.24%	2,212,994
Sep 8, 2025	33.41	33.99	33.00	33.88	33.88	2.20%	1,422,688
Sep 5, 2025	32.48	33.22	32.06	33.15	33.15	2.06%	1,296,129
Sep 4, 2025	32.83	33.24	32.01	32.48	32.48	-1.01%	1,699,006
Sep 3, 2025	33.93	34.06	32.77	32.81	32.81	-2.81%	1,265,503
Sep 2, 2025	35.16	35.19	33.27	33.76	33.76	-3.95%	2,232,512
Sep 1, 2025	35.75	36.12	34.67	35.15	35.15	-2.23%	2,458,264
Aug 29, 2025	36.38	36.40	35.59	35.95	35.95	-1.29%	1,268,300
Aug 28, 2025	35.74	36.49	34.91	36.42	36.42	2.45%	1,943,261
Aug 27, 2025	36.47	37.14	35.50	35.55	35.55	-1.93%	2,142,431
Aug 26, 2025	36.49	36.70	36.02	36.25	36.25	-0.68%	1,646,015
Aug 25, 2025	36.79	37.82	36.38	36.50	36.50	-0.65%	1,980,975
Aug 22, 2025	36.02	36.88	36.00	36.74	36.74	2.00%	1,977,691
Aug 21, 2025	36.35	36.56	35.80	36.02	36.02	-1.10%	1,473,552
Aug 20, 2025	35.70	36.52	35.08	36.42	36.42	2.07%	2,179,264
Aug 19, 2025	35.18	35.95	35.05	35.68	35.68	0.93%	1,303,539
Aug 18, 2025	34.55	35.74	34.55	35.35	35.35	2.32%	1,586,345
Aug 15, 2025	33.72	34.67	33.51	34.55	34.55	2.95%	1,421,937
Aug 14, 2025	34.93	35.15	33.53	33.56	33.56	-3.84%	1,490,009
Aug 13, 2025	35.48	35.53	34.78	34.90	34.90	-0.68%	1,267,628
Aug 12, 2025	35.47	35.66	34.94	35.14	35.14	-0.93%	1,091,073
Aug 11, 2025	35.15	35.69	34.90	35.47	35.47	0.80%	1,060,553
Aug 8, 2025	35.46	35.51	34.78	35.19	35.19	-1.59%	1,421,636
Aug 7, 2025	35.52	36.16	35.01	35.76	35.76	1.07%	1,779,903
Aug 6, 2025	34.23	35.39	34.09	35.38	35.38	3.36%	1,399,893
Aug 5, 2025	34.27	34.38	34.08	34.23	34.23	0.35%	764,155
Aug 4, 2025	33.75	34.13	33.38	34.11	34.11	1.07%	780,475
Aug 1, 2025	33.32	33.86	33.14	33.75	33.75	1.35%	1,107,794
Jul 31, 2025	33.65	34.33	33.22	33.30	33.30	-2.00%	1,267,541
Jul 30, 2025	34.30	34.30	33.59	33.98	33.98	-0.93%	1,081,344
Jul 29, 2025	33.90	34.33	33.60	34.30	34.30	1.36%	1,364,667
Jul 28, 2025	33.76	33.98	33.30	33.84	33.84	0.71%	1,143,613
Jul 25, 2025	32.66	33.88	32.66	33.60	33.60	2.22%	1,630,046
Jul 24, 2025	32.45	32.97	32.45	32.87	32.87	0.98%	903,136
Jul 23, 2025	32.67	32.84	32.32	32.55	32.55	0.06%	839,931