SHA:688070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	32.64	33.99	32.38	33.06	33.06	4.95%	2,238,436
Sep 17, 2026	31.63	33.33	31.36	31.50	31.50	-	1,953,524
Sep 16, 2026	31.96	31.96	31.21	31.50	31.50	0.16%	1,013,633
Sep 15, 2026	32.29	32.29	31.40	31.45	31.45	-2.06%	767,143
Sep 14, 2026	32.77	32.77	31.50	32.11	32.11	-1.32%	1,055,590
Sep 11, 2026	33.28	33.28	31.92	32.54	32.54	-2.69%	1,348,915
Sep 10, 2026	34.94	34.94	33.37	33.44	33.44	-3.63%	1,753,326
Sep 9, 2026	35.22	35.75	34.63	34.70	34.70	-1.84%	1,462,874
Sep 8, 2026	34.71	35.58	34.42	35.35	35.35	1.73%	1,462,743
Sep 7, 2026	37.11	37.11	34.61	34.75	34.75	-3.61%	1,904,758
Sep 4, 2026	36.32	37.13	35.88	36.05	36.05	-0.61%	1,763,348
Sep 3, 2026	36.59	36.77	35.73	36.27	36.27	-1.33%	1,363,690
Sep 2, 2026	36.02	37.03	35.23	36.76	36.76	2.20%	1,980,468
Sep 1, 2026	35.51	36.29	34.88	35.97	35.97	2.77%	1,510,763
Aug 31, 2026	34.12	35.24	34.00	35.00	35.00	0.78%	957,356
Aug 28, 2026	34.56	35.27	34.01	34.73	34.73	2.09%	1,575,773
Aug 27, 2026	34.38	34.49	33.31	34.02	34.02	-0.64%	1,141,306
Aug 26, 2026	33.78	34.62	33.67	34.24	34.24	0.59%	845,433
Aug 25, 2026	33.50	34.25	32.62	34.04	34.04	2.50%	1,383,186
Aug 24, 2026	35.06	35.06	32.71	33.21	33.21	-3.85%	1,580,774
Aug 21, 2026	33.90	35.49	33.25	34.54	34.54	1.74%	1,904,429
Aug 20, 2026	34.50	34.77	33.66	33.95	33.95	-0.15%	937,651
Aug 19, 2026	36.56	36.74	33.86	34.00	34.00	-8.33%	2,659,478
Aug 18, 2026	37.01	37.38	35.66	37.09	37.09	0.90%	2,299,845
Aug 17, 2026	33.40	37.52	33.40	36.76	36.76	9.63%	3,419,126
Aug 14, 2026	33.30	34.08	33.08	33.53	33.53	0.39%	1,116,154
Aug 13, 2026	33.96	34.31	33.37	33.40	33.40	-1.65%	1,179,324
Aug 12, 2026	34.13	34.20	33.63	33.96	33.96	0.47%	799,629
Aug 11, 2026	33.68	34.57	33.33	33.80	33.80	-2.71%	1,219,870
Aug 10, 2026	33.79	34.85	33.66	34.74	34.74	1.88%	1,390,559
Aug 7, 2026	33.86	34.48	32.99	34.10	34.10	-0.53%	1,953,456
Aug 6, 2026	34.85	36.78	33.41	34.28	34.28	-0.61%	2,720,238
Aug 5, 2026	33.32	35.20	33.23	34.49	34.49	3.64%	1,952,219
Aug 4, 2026	33.02	33.76	32.41	33.28	33.28	0.76%	1,652,776
Aug 3, 2026	33.33	33.47	32.53	33.03	33.03	1.88%	1,534,706
Jul 31, 2026	31.95	32.96	31.77	32.42	32.42	3.91%	1,587,709
Jul 30, 2026	32.21	32.71	31.15	31.20	31.20	-3.55%	906,588
Jul 29, 2026	31.67	32.60	31.43	32.35	32.35	2.96%	1,123,941
Jul 28, 2026	31.18	32.04	31.05	31.42	31.42	-	745,928
Jul 27, 2026	30.71	31.58	29.98	31.42	31.42	4.56%	1,039,285
Jul 24, 2026	30.68	31.10	30.05	30.05	30.05	-1.96%	940,535
Jul 23, 2026	29.77	30.70	29.77	30.65	30.65	1.79%	1,010,317
Jul 22, 2026	31.00	31.10	30.03	30.11	30.11	-3.03%	1,277,761
Jul 21, 2026	31.86	31.97	30.03	31.05	31.05	-1.77%	2,164,256
Jul 20, 2026	32.83	33.45	30.91	31.61	31.61	-2.20%	1,350,291
Jul 17, 2026	34.18	34.51	32.16	32.32	32.32	-5.61%	1,276,457
Jul 16, 2026	34.25	34.96	33.63	34.24	34.24	0.12%	847,235
Jul 15, 2026	34.44	34.82	33.83	34.20	34.20	0.23%	927,421
Jul 14, 2026	34.64	34.65	32.82	34.12	34.12	-1.76%	1,944,378
Jul 13, 2026	38.00	38.00	34.71	34.73	34.73	-9.06%	2,496,663