SHA:688069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	37.37	37.37	34.50	34.93	34.93	-6.35%	2,153,142
Sep 24, 2026	38.17	38.52	37.22	37.30	37.30	-1.43%	1,759,892
Sep 23, 2026	38.88	39.55	37.74	37.84	37.84	-2.72%	2,753,401
Sep 22, 2026	39.30	40.80	38.40	38.90	38.90	0.36%	4,798,294
Sep 21, 2026	36.90	39.92	36.90	38.76	38.76	5.58%	4,616,664
Sep 18, 2026	36.21	36.79	36.06	36.71	36.71	1.41%	1,146,550
Sep 17, 2026	37.12	37.25	35.88	36.20	36.20	-1.52%	1,455,658
Sep 16, 2026	36.62	37.19	35.88	36.76	36.76	0.38%	886,830
Sep 15, 2026	36.53	37.46	36.02	36.62	36.62	0.03%	1,229,938
Sep 14, 2026	37.00	37.19	36.13	36.61	36.61	-1.16%	1,453,318
Sep 11, 2026	37.88	38.75	36.11	37.04	37.04	-3.44%	1,855,450
Sep 10, 2026	38.91	38.91	37.81	38.36	38.36	-0.44%	1,436,194
Sep 9, 2026	37.50	40.30	37.38	38.53	38.53	2.75%	3,479,061
Sep 8, 2026	37.11	37.78	36.15	37.50	37.50	2.32%	1,672,850
Sep 7, 2026	38.50	39.22	36.01	36.65	36.65	-4.61%	2,978,296
Sep 4, 2026	37.78	38.58	37.10	38.42	38.42	1.72%	2,497,548
Sep 3, 2026	37.51	38.98	36.90	37.77	37.77	-0.61%	2,288,860
Sep 2, 2026	37.77	38.50	37.20	38.00	38.00	0.61%	1,637,674
Sep 1, 2026	37.84	38.66	37.29	37.77	37.77	0.24%	2,424,345
Aug 31, 2026	35.13	37.80	35.03	37.68	37.68	5.10%	2,586,912
Aug 28, 2026	37.11	37.11	35.32	35.85	35.85	-0.94%	1,610,680
Aug 27, 2026	35.91	36.65	35.79	36.19	36.19	0.64%	1,594,069
Aug 26, 2026	35.77	37.78	35.67	35.96	35.96	-0.14%	3,266,914
Aug 25, 2026	34.60	36.83	33.97	36.01	36.01	3.27%	3,970,615
Aug 24, 2026	31.41	35.35	30.80	34.87	34.87	9.72%	5,995,447
Aug 21, 2026	31.47	32.50	30.30	31.78	31.78	1.47%	2,333,214
Aug 20, 2026	31.68	31.98	30.68	31.32	31.32	-1.42%	2,136,828
Aug 19, 2026	31.66	32.39	30.74	31.77	31.77	0.57%	2,795,461
Aug 18, 2026	31.48	32.43	31.09	31.59	31.59	-0.66%	3,643,769
Aug 17, 2026	32.00	32.94	30.00	31.80	31.80	-2.87%	6,441,330
Aug 14, 2026	35.03	35.38	32.00	32.74	32.74	-6.75%	5,737,393
Aug 13, 2026	37.63	38.48	35.03	35.11	35.11	-6.75%	3,992,360
Aug 12, 2026	36.94	37.74	36.40	37.65	37.65	2.34%	1,624,096
Aug 11, 2026	37.20	38.03	36.22	36.79	36.79	-3.01%	1,724,653
Aug 10, 2026	39.00	39.00	37.29	37.93	37.93	-1.91%	1,822,115
Aug 7, 2026	38.76	39.77	37.80	38.67	38.67	0.55%	3,599,474
Aug 6, 2026	36.20	38.55	35.80	38.46	38.46	7.01%	3,499,303
Aug 5, 2026	34.82	36.16	34.08	35.94	35.94	3.72%	2,206,719
Aug 4, 2026	34.02	35.20	34.02	34.65	34.65	2.97%	2,639,853
Aug 3, 2026	31.80	33.89	31.80	33.65	33.65	1.51%	1,562,919
Jul 31, 2026	31.80	33.76	31.77	33.15	33.15	5.24%	3,311,990
Jul 30, 2026	33.67	34.28	31.50	31.50	31.50	-7.02%	2,669,787
Jul 29, 2026	32.81	34.36	32.02	33.88	33.88	1.35%	2,707,224
Jul 28, 2026	35.39	36.19	31.80	33.43	33.43	-4.87%	4,312,216
Jul 27, 2026	34.00	37.70	34.00	35.14	35.14	1.56%	4,435,877
Jul 24, 2026	36.09	36.09	34.00	34.60	34.60	-2.34%	1,420,670
Jul 23, 2026	33.34	35.46	33.34	35.43	35.43	2.87%	1,694,307
Jul 22, 2026	35.51	35.51	32.38	34.44	34.44	3.45%	3,505,580
Jul 21, 2026	31.20	33.44	28.00	33.29	33.29	4.82%	4,144,226
Jul 20, 2026	31.08	33.78	31.08	31.76	31.76	0.13%	3,894,154