SHA:688067 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	24.64	24.86	24.43	24.52	24.52	-0.04%	914,942
Sep 29, 2026	23.95	24.79	23.92	24.53	24.53	2.04%	1,024,407
Sep 28, 2026	24.12	24.52	23.75	24.04	24.04	0.38%	1,224,945
Sep 24, 2026	24.17	24.42	23.80	23.95	23.95	-0.29%	873,415
Sep 23, 2026	23.57	24.20	23.57	24.02	24.02	1.35%	826,611
Sep 22, 2026	23.37	24.10	23.19	23.70	23.70	1.72%	936,291
Sep 21, 2026	22.61	23.47	22.50	23.30	23.30	2.82%	1,119,403
Sep 18, 2026	22.55	23.05	22.44	22.66	22.66	0.53%	873,112
Sep 17, 2026	22.25	22.55	22.04	22.54	22.54	0.81%	1,033,648
Sep 16, 2026	21.70	22.50	21.68	22.36	22.36	2.52%	1,195,494
Sep 15, 2026	22.46	22.52	21.72	21.81	21.81	-3.15%	1,258,183
Sep 14, 2026	21.71	22.84	21.71	22.52	22.52	2.27%	1,303,138
Sep 11, 2026	22.39	22.72	21.56	22.02	22.02	-3.12%	1,606,547
Sep 10, 2026	23.27	23.27	22.67	22.73	22.73	-1.98%	912,129
Sep 9, 2026	23.71	23.71	23.00	23.19	23.19	-1.95%	1,014,334
Sep 8, 2026	23.24	23.65	23.07	23.65	23.65	1.46%	728,356
Sep 7, 2026	23.35	23.74	23.29	23.31	23.31	-0.68%	896,193
Sep 4, 2026	23.79	23.99	23.32	23.47	23.47	0.47%	931,983
Sep 3, 2026	24.09	24.19	23.30	23.36	23.36	-2.63%	963,234
Sep 2, 2026	24.47	24.47	23.60	23.99	23.99	-1.68%	1,193,329
Sep 1, 2026	24.41	24.59	23.79	24.40	24.40	2.09%	970,991
Aug 31, 2026	23.44	23.99	23.00	23.90	23.90	2.40%	910,573
Aug 28, 2026	23.05	23.59	22.71	23.34	23.34	1.83%	1,152,636
Aug 27, 2026	22.78	23.15	22.70	22.92	22.92	-0.39%	749,870
Aug 26, 2026	23.38	23.75	22.67	23.01	23.01	-0.73%	823,621
Aug 25, 2026	22.30	23.25	22.18	23.18	23.18	2.79%	937,485
Aug 24, 2026	23.00	23.05	22.22	22.55	22.55	-1.44%	753,461
Aug 21, 2026	22.90	23.07	22.29	22.88	22.88	-1.12%	1,029,226
Aug 20, 2026	22.25	23.21	22.25	23.14	23.14	4.56%	1,198,271
Aug 19, 2026	22.66	22.87	22.10	22.13	22.13	-3.07%	1,007,581
Aug 18, 2026	23.06	23.06	22.63	22.83	22.83	-1.00%	735,474
Aug 17, 2026	22.88	23.19	22.45	23.06	23.06	1.27%	914,235
Aug 14, 2026	22.17	22.90	22.17	22.77	22.77	1.92%	793,062
Aug 13, 2026	22.72	22.85	22.34	22.34	22.34	-1.15%	782,589
Aug 12, 2026	22.45	22.77	22.35	22.60	22.60	0.67%	881,961
Aug 11, 2026	22.99	22.99	22.21	22.45	22.45	-0.97%	1,049,667
Aug 10, 2026	22.23	22.85	22.00	22.67	22.67	2.12%	1,271,777
Aug 7, 2026	21.96	22.23	21.12	22.20	22.20	2.92%	1,237,386
Aug 6, 2026	21.68	21.70	21.10	21.57	21.57	0.09%	882,867
Aug 5, 2026	21.56	21.58	21.04	21.55	21.55	0.47%	981,054
Aug 4, 2026	21.51	21.55	21.00	21.45	21.45	1.42%	1,361,576
Aug 3, 2026	19.94	21.19	19.73	21.15	21.15	6.71%	1,368,059
Jul 31, 2026	19.42	19.99	19.27	19.82	19.82	1.75%	987,620
Jul 30, 2026	19.40	19.91	19.06	19.48	19.48	0.62%	838,391
Jul 29, 2026	18.65	19.60	18.65	19.36	19.36	3.03%	1,024,213
Jul 28, 2026	18.59	19.34	18.59	18.79	18.79	-0.79%	907,961
Jul 27, 2026	18.48	19.18	18.32	18.94	18.94	3.44%	871,687
Jul 24, 2026	18.79	18.79	18.14	18.31	18.31	-3.02%	729,086
Jul 23, 2026	18.06	18.94	18.00	18.88	18.88	4.02%	1,159,157
Jul 22, 2026	18.78	18.95	17.96	18.15	18.15	-3.82%	1,241,865