SHA:688062 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	26.28	27.92	25.90	27.04	27.04	3.96%	8,947,703
Sep 29, 2026	26.14	26.96	25.60	26.01	26.01	0.04%	5,128,473
Sep 28, 2026	26.55	26.97	25.73	26.00	26.00	-1.78%	5,270,834
Sep 24, 2026	27.56	27.84	26.45	26.47	26.47	-4.78%	6,549,486
Sep 23, 2026	28.26	28.30	27.57	27.80	27.80	-1.42%	5,905,774
Sep 22, 2026	27.94	28.96	27.60	28.20	28.20	0.50%	9,769,402
Sep 21, 2026	27.04	28.58	27.04	28.06	28.06	5.41%	9,933,549
Sep 18, 2026	26.00	26.86	25.81	26.62	26.62	3.46%	8,291,911
Sep 17, 2026	25.09	26.11	25.09	25.73	25.73	1.70%	5,746,848
Sep 16, 2026	25.01	25.40	24.90	25.30	25.30	0.24%	4,544,626
Sep 15, 2026	25.61	25.88	25.10	25.24	25.24	-2.13%	4,649,973
Sep 14, 2026	23.99	25.90	23.85	25.79	25.79	7.19%	8,393,594
Sep 11, 2026	25.83	25.99	23.92	24.06	24.06	-6.02%	8,500,210
Sep 10, 2026	26.12	26.20	25.36	25.60	25.60	-1.61%	5,291,899
Sep 9, 2026	26.47	26.50	25.88	26.02	26.02	-2.11%	5,226,229
Sep 8, 2026	27.08	27.16	26.42	26.58	26.58	-1.92%	7,933,277
Sep 7, 2026	27.32	27.50	26.98	27.10	27.10	-1.17%	5,373,356
Sep 4, 2026	28.20	28.50	27.07	27.42	27.42	-2.63%	6,381,466
Sep 3, 2026	27.61	28.28	27.36	28.16	28.16	2.29%	5,116,902
Sep 2, 2026	28.19	28.39	27.25	27.53	27.53	-1.22%	6,029,017
Sep 1, 2026	28.29	28.50	27.61	27.87	27.87	-1.62%	5,530,820
Aug 31, 2026	29.03	29.29	27.64	28.33	28.33	-3.93%	8,406,275
Aug 28, 2026	29.76	30.18	29.30	29.49	29.49	-0.81%	5,031,491
Aug 27, 2026	29.85	30.03	28.93	29.73	29.73	-0.07%	6,953,226
Aug 26, 2026	29.94	30.80	29.41	29.75	29.75	-0.80%	6,855,074
Aug 25, 2026	29.13	30.20	28.52	29.99	29.99	2.60%	9,814,031
Aug 24, 2026	30.89	31.50	28.81	29.23	29.23	-6.22%	9,584,187
Aug 21, 2026	33.59	33.75	31.13	31.17	31.17	-8.59%	13,491,839
Aug 20, 2026	33.50	34.95	32.11	34.10	34.10	8.67%	15,819,307
Aug 19, 2026	32.93	33.47	31.25	31.38	31.38	-5.45%	7,941,431
Aug 18, 2026	33.58	33.76	32.62	33.19	33.19	-1.80%	8,472,791
Aug 17, 2026	33.90	34.00	33.01	33.80	33.80	-0.59%	8,430,833
Aug 14, 2026	33.89	34.68	33.11	34.00	34.00	-0.35%	13,023,989
Aug 13, 2026	32.65	35.10	32.02	34.12	34.12	4.50%	15,871,622
Aug 12, 2026	32.90	33.83	32.60	32.65	32.65	-1.63%	11,503,413
Aug 11, 2026	30.67	35.49	30.41	33.19	33.19	7.41%	21,543,350
Aug 10, 2026	30.90	32.20	30.34	30.90	30.90	1.28%	13,213,435
Aug 7, 2026	28.27	30.64	28.10	30.51	30.51	7.62%	14,110,170
Aug 6, 2026	28.99	29.15	27.75	28.35	28.35	-0.56%	8,012,251
Aug 5, 2026	27.35	29.12	27.00	28.51	28.51	5.13%	9,704,478
Aug 4, 2026	26.85	28.06	26.85	27.12	27.12	1.16%	8,897,029
Aug 3, 2026	28.12	28.80	26.69	26.81	26.81	-6.52%	8,669,109
Jul 31, 2026	28.60	29.74	28.47	28.68	28.68	0.46%	8,719,721
Jul 30, 2026	29.93	30.37	28.38	28.55	28.55	-4.96%	9,109,454
Jul 29, 2026	29.81	30.69	29.02	30.04	30.04	2.00%	8,722,031
Jul 28, 2026	31.45	31.59	29.30	29.45	29.45	-6.83%	10,318,180
Jul 27, 2026	30.99	32.64	30.46	31.61	31.61	1.67%	8,549,951
Jul 24, 2026	33.01	33.15	31.01	31.09	31.09	-6.21%	8,372,452
Jul 23, 2026	33.36	34.09	32.02	33.15	33.15	-1.60%	8,795,088
Jul 22, 2026	32.40	35.56	32.26	33.69	33.69	3.09%	13,203,700