SHA:688076 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	27.13	27.40	26.30	27.34	-	0.51%	1,829,806
Oct 22, 2026	27.80	28.05	27.20	27.20	-	-2.65%	1,698,556
Oct 21, 2026	28.32	28.32	27.91	27.94	27.94	-0.25%	784,904
Oct 20, 2026	27.88	28.10	27.80	28.01	28.01	0.29%	992,900
Oct 19, 2026	28.08	28.32	27.77	27.93	27.93	-0.57%	1,254,913
Oct 16, 2026	28.28	28.64	28.00	28.09	28.09	0.90%	1,840,094
Oct 15, 2026	27.40	28.19	27.40	27.84	27.84	-1.03%	1,608,081
Oct 14, 2026	28.40	28.67	28.06	28.13	28.13	-1.26%	1,417,517
Oct 13, 2026	28.72	29.00	28.30	28.49	28.49	-0.84%	1,817,765
Oct 12, 2026	29.00	29.04	28.70	28.73	28.73	-0.97%	1,186,344
Oct 9, 2026	29.03	29.10	28.70	29.01	29.01	0.28%	1,635,843
Oct 8, 2026	29.89	30.00	28.93	28.93	28.93	-2.79%	2,692,065
Sep 30, 2026	29.58	29.93	29.35	29.76	29.76	1.40%	2,643,668
Sep 29, 2026	29.00	29.48	28.89	29.35	29.35	1.49%	1,883,157
Sep 28, 2026	28.66	29.11	28.55	28.92	28.92	0.31%	1,954,347
Sep 24, 2026	29.28	29.28	28.82	28.83	28.83	-0.79%	1,553,754
Sep 23, 2026	28.50	29.40	28.41	29.06	29.06	1.82%	2,825,902
Sep 22, 2026	29.00	29.16	28.51	28.54	28.54	-2.13%	2,696,942
Sep 21, 2026	28.81	29.21	28.74	29.16	29.16	1.21%	2,217,485
Sep 18, 2026	28.70	29.20	28.70	28.81	28.81	0.38%	1,994,496
Sep 17, 2026	28.20	28.85	28.20	28.70	28.70	1.95%	1,986,790
Sep 16, 2026	28.26	28.49	27.99	28.15	28.15	-1.37%	1,783,297
Sep 15, 2026	28.35	29.24	27.90	28.54	28.54	1.03%	2,111,702
Sep 14, 2026	27.96	28.39	27.89	28.25	28.25	0.78%	1,778,457
Sep 11, 2026	28.56	28.77	27.87	28.03	28.03	-2.57%	2,277,438
Sep 10, 2026	28.76	29.02	28.45	28.77	28.77	0.03%	1,061,887
Sep 9, 2026	28.99	29.00	28.55	28.76	28.76	-1.00%	1,266,651
Sep 8, 2026	28.70	29.14	28.70	29.05	29.05	0.97%	1,307,879
Sep 7, 2026	28.76	29.25	28.72	28.77	28.77	0.03%	2,144,909
Sep 4, 2026	28.32	28.90	28.18	28.76	28.76	1.70%	3,187,516
Sep 3, 2026	28.48	28.64	28.10	28.28	28.28	-0.60%	1,491,738
Sep 2, 2026	28.24	28.69	28.18	28.45	28.45	0.46%	1,934,640
Sep 1, 2026	27.83	28.50	27.74	28.32	28.32	2.16%	2,164,540
Aug 31, 2026	27.59	27.76	27.36	27.72	27.72	0.62%	1,205,568
Aug 28, 2026	27.56	27.70	27.45	27.55	27.55	-0.04%	1,172,263
Aug 27, 2026	27.38	27.79	27.37	27.56	27.56	0.29%	1,590,303
Aug 26, 2026	27.61	28.19	27.45	27.48	27.48	-1.61%	3,428,675
Aug 25, 2026	27.21	28.12	27.01	27.93	27.93	2.91%	2,686,343
Aug 24, 2026	27.36	27.81	26.95	27.14	27.14	-0.70%	2,539,348
Aug 21, 2026	27.90	28.28	26.96	27.33	27.33	-3.09%	6,891,310
Aug 20, 2026	27.60	30.35	27.50	28.20	28.20	4.87%	12,308,118
Aug 19, 2026	27.39	27.48	26.80	26.89	26.89	-2.22%	1,407,846
Aug 18, 2026	27.94	27.94	27.35	27.50	27.50	-1.47%	1,894,311
Aug 17, 2026	28.16	28.20	27.64	27.91	27.91	-1.17%	1,657,176
Aug 14, 2026	28.10	28.40	27.80	28.24	28.24	0.79%	1,531,353
Aug 13, 2026	28.01	28.76	27.85	28.02	28.02	-0.43%	2,278,846
Aug 12, 2026	28.17	28.53	27.98	28.14	28.14	0.04%	1,453,353
Aug 11, 2026	28.01	28.82	27.87	28.13	28.13	-0.11%	2,241,421
Aug 10, 2026	28.50	29.05	28.12	28.16	28.16	-0.46%	2,891,305
Aug 7, 2026	27.52	28.30	27.41	28.29	28.29	2.80%	2,261,953