SHA:688077 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	25.03	25.59	23.94	23.94	23.94	-4.39%	1,396,261
Oct 26, 2026	25.55	26.22	24.88	25.04	25.04	-2.15%	1,947,793
Oct 23, 2026	24.80	25.89	23.33	25.59	25.59	2.24%	2,688,566
Oct 22, 2026	25.38	25.86	24.95	25.03	25.03	-1.34%	1,590,125
Oct 21, 2026	25.55	25.84	25.13	25.37	25.37	-0.59%	1,406,942
Oct 20, 2026	24.50	25.91	24.26	25.52	25.52	4.25%	2,371,990
Oct 19, 2026	24.21	24.77	23.57	24.48	24.48	0.95%	1,748,467
Oct 16, 2026	24.30	24.99	23.93	24.25	24.25	1.38%	2,106,187
Oct 15, 2026	24.54	24.80	23.80	23.92	23.92	-4.05%	1,844,837
Oct 14, 2026	25.74	26.09	24.85	24.93	24.93	-3.86%	1,448,919
Oct 13, 2026	25.81	26.25	25.00	25.93	25.93	-0.50%	2,035,721
Oct 12, 2026	26.71	27.30	26.05	26.06	26.06	-2.43%	1,702,042
Oct 9, 2026	26.89	27.04	25.66	26.71	26.71	-0.71%	2,938,420
Oct 8, 2026	27.09	27.90	26.65	26.90	26.90	-0.66%	2,315,438
Sep 30, 2026	27.44	28.00	26.92	27.08	27.08	0.67%	2,554,224
Sep 29, 2026	26.58	27.39	26.23	26.90	26.90	1.28%	2,798,030
Sep 28, 2026	27.51	27.88	26.20	26.56	26.56	-4.67%	3,421,253
Sep 24, 2026	27.92	28.60	27.61	27.86	27.86	-1.35%	5,258,189
Sep 23, 2026	29.67	29.73	28.13	28.24	28.24	-7.11%	5,097,663
Sep 22, 2026	27.56	30.50	27.18	30.40	30.40	11.36%	5,305,343
Sep 21, 2026	27.25	27.80	26.74	27.30	27.30	1.49%	2,384,105
Sep 18, 2026	26.62	27.26	26.39	26.90	26.90	2.16%	2,028,138
Sep 17, 2026	26.46	27.50	26.10	26.33	26.33	-0.94%	1,858,200
Sep 16, 2026	25.85	26.79	25.51	26.58	26.58	2.15%	1,405,765
Sep 15, 2026	26.26	26.36	25.84	26.02	26.02	-0.34%	1,104,961
Sep 14, 2026	25.89	26.46	25.58	26.11	26.11	0.23%	1,281,656
Sep 11, 2026	26.50	26.76	25.50	26.05	26.05	-2.69%	1,628,805
Sep 10, 2026	27.28	27.38	26.71	26.77	26.77	-2.05%	1,185,715
Sep 9, 2026	27.75	27.75	27.23	27.33	27.33	-1.12%	1,258,278
Sep 8, 2026	27.60	27.88	27.27	27.64	27.64	0.14%	1,345,767
Sep 7, 2026	26.83	27.80	26.80	27.60	27.60	1.66%	1,768,640
Sep 4, 2026	28.10	28.35	27.03	27.15	27.15	-2.62%	1,963,102
Sep 3, 2026	27.53	28.09	27.32	27.88	27.88	1.90%	2,015,399
Sep 2, 2026	28.00	28.00	26.82	27.36	27.36	-2.39%	1,995,013
Sep 1, 2026	28.53	28.53	27.83	28.03	28.03	-1.30%	2,135,470
Aug 31, 2026	28.20	28.59	27.85	28.40	28.40	0.35%	2,168,290
Aug 28, 2026	28.87	29.19	28.26	28.30	28.30	-1.80%	1,939,645
Aug 27, 2026	28.40	29.04	28.40	28.82	28.82	0.73%	2,096,706
Aug 26, 2026	28.76	29.35	28.40	28.61	28.61	-2.09%	3,045,828
Aug 25, 2026	28.23	29.67	28.02	29.22	29.22	2.49%	3,710,156
Aug 24, 2026	28.84	29.97	28.14	28.51	28.51	-1.01%	3,617,414
Aug 21, 2026	29.01	29.22	28.27	28.80	28.80	-1.17%	3,327,735
Aug 20, 2026	30.13	30.35	28.93	29.14	29.14	-2.05%	4,080,694
Aug 19, 2026	31.70	32.17	29.00	29.75	29.75	-7.78%	8,347,245
Aug 18, 2026	28.80	33.07	28.20	32.26	32.26	15.83%	10,647,755
Aug 17, 2026	27.67	27.90	26.62	27.85	27.85	2.13%	2,899,266
Aug 14, 2026	26.73	27.48	26.50	27.27	27.27	2.02%	2,381,732
Aug 13, 2026	27.00	27.58	26.70	26.73	26.73	-0.67%	2,525,819
Aug 12, 2026	26.46	26.95	26.15	26.91	26.91	2.16%	2,148,128
Aug 11, 2026	25.99	27.05	25.93	26.34	26.34	-0.68%	3,157,772