SHA:688070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	30.43	30.84	28.40	28.70	28.70	-5.84%	2,173,235
Oct 29, 2026	31.48	31.70	30.18	30.48	30.48	-2.78%	2,119,461
Oct 28, 2026	30.24	31.77	29.90	31.35	31.35	4.29%	2,508,772
Oct 27, 2026	32.97	33.30	30.06	30.06	30.06	-7.51%	2,192,480
Oct 26, 2026	32.22	33.40	31.38	32.50	32.50	0.62%	2,467,410
Oct 23, 2026	31.21	32.58	28.53	32.30	32.30	1.57%	4,158,225
Oct 22, 2026	33.83	34.22	31.62	31.80	31.80	-5.50%	2,522,005
Oct 21, 2026	34.80	35.59	33.32	33.65	33.65	-3.75%	2,448,668
Oct 20, 2026	36.00	36.44	34.43	34.96	34.96	-1.55%	3,131,971
Oct 19, 2026	35.70	36.46	34.06	35.51	35.51	0.85%	4,599,884
Oct 16, 2026	31.49	37.37	31.36	35.21	35.21	12.56%	4,838,180
Oct 15, 2026	31.32	32.54	30.75	31.28	31.28	-3.04%	1,933,125
Oct 14, 2026	32.35	33.48	31.24	32.26	32.26	0.09%	1,639,558
Oct 13, 2026	32.43	32.85	31.26	32.23	32.23	-1.44%	1,224,397
Oct 12, 2026	34.15	34.46	32.50	32.70	32.70	-3.71%	1,223,358
Oct 9, 2026	33.50	34.01	32.33	33.96	33.96	1.31%	1,831,556
Oct 8, 2026	36.17	36.17	33.41	33.52	33.52	-5.23%	1,438,974
Sep 30, 2026	35.29	36.45	35.29	35.37	35.37	0.20%	1,594,214
Sep 29, 2026	35.97	36.11	35.00	35.30	35.30	0.09%	1,426,788
Sep 28, 2026	36.35	36.65	34.52	35.27	35.27	-3.18%	2,046,913
Sep 24, 2026	36.29	37.48	36.20	36.43	36.43	-0.52%	1,803,870
Sep 23, 2026	35.90	37.40	35.43	36.62	36.62	2.12%	2,957,427
Sep 22, 2026	35.00	36.18	34.86	35.86	35.86	2.46%	2,055,401
Sep 21, 2026	33.31	36.28	33.01	35.00	35.00	5.87%	2,595,884
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