SHA:688078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	27.45	28.20	25.80	25.92	25.92	-6.22%	1,744,199
Oct 29, 2026	28.01	28.62	27.48	27.64	27.64	-0.75%	1,434,526
Oct 28, 2026	27.22	28.13	26.23	27.85	27.85	3.11%	1,665,639
Oct 27, 2026	27.91	28.75	27.01	27.01	27.01	-3.05%	1,432,927
Oct 26, 2026	27.63	28.33	27.19	27.86	27.86	0.58%	1,538,720
Oct 23, 2026	27.25	28.07	24.99	27.70	27.70	0.91%	3,115,579
Oct 22, 2026	30.40	31.21	27.33	27.45	27.45	-10.70%	1,984,346
Oct 21, 2026	31.18	31.47	30.40	30.74	30.74	0.16%	1,263,739
Oct 20, 2026	29.34	31.29	29.09	30.69	30.69	2.99%	2,045,521
Oct 19, 2026	28.23	30.14	27.28	29.80	29.80	5.86%	2,038,931
Oct 16, 2026	28.60	28.94	27.80	28.15	28.15	0.46%	1,288,280
Oct 15, 2026	28.99	29.49	27.40	28.02	28.02	-5.85%	2,114,590
Oct 14, 2026	29.64	30.32	28.94	29.76	29.76	2.41%	1,970,454
Oct 13, 2026	28.39	29.73	27.00	29.06	29.06	1.50%	1,510,169
Oct 12, 2026	30.00	30.08	28.55	28.63	28.63	-4.18%	1,085,044
Oct 9, 2026	30.11	30.40	28.61	29.88	29.88	-1.45%	1,562,712
Oct 8, 2026	30.07	30.63	29.38	30.32	30.32	0.40%	1,492,664
Sep 30, 2026	31.20	31.20	29.95	30.20	30.20	-1.31%	1,362,477
Sep 29, 2026	30.51	31.20	30.00	30.60	30.60	0.86%	1,469,776
Sep 28, 2026	30.92	31.01	29.43	30.34	30.34	-1.88%	1,524,893
Sep 24, 2026	31.33	31.44	30.91	30.92	30.92	-1.31%	1,385,839
Sep 23, 2026	31.69	31.98	31.05	31.33	31.33	0.42%	2,162,264
Sep 22, 2026	30.47	31.43	30.20	31.20	31.20	2.90%	2,145,423
Sep 21, 2026	29.58	30.88	28.75	30.32	30.32	4.70%	2,672,681
Sep 18, 2026	28.23	30.31	27.93	28.96	28.96	3.72%	2,879,745
Sep 17, 2026	27.06	28.15	27.00	27.92	27.92	2.35%	1,643,931
Sep 16, 2026	26.00	28.03	25.69	27.28	27.28	3.65%	1,098,912
Sep 15, 2026	26.68	27.13	26.04	26.32	26.32	-0.64%	1,080,372
Sep 14, 2026	26.28	26.85	25.84	26.49	26.49	1.18%	1,038,398
Sep 11, 2026	27.92	27.92	25.71	26.18	26.18	-6.70%	1,707,015
Sep 10, 2026	28.00	28.55	27.25	28.06	28.06	-1.02%	1,781,842
Sep 9, 2026	26.86	28.60	26.51	28.35	28.35	5.08%	2,357,195
Sep 8, 2026	27.13	27.23	26.51	26.98	26.98	-0.33%	1,765,254
Sep 7, 2026	26.02	27.38	25.90	27.07	27.07	4.08%	2,379,733
Sep 4, 2026	25.58	26.94	25.58	26.01	26.01	2.56%	1,959,699
Sep 3, 2026	25.65	26.23	25.20	25.36	25.36	-2.08%	1,145,443
Sep 2, 2026	25.64	26.01	25.18	25.90	25.90	-	1,381,202
Sep 1, 2026	24.88	25.99	24.85	25.90	25.90	4.14%	1,701,725
Aug 31, 2026	23.89	25.29	23.78	24.87	24.87	4.06%	1,245,132
Aug 28, 2026	23.58	24.20	23.58	23.90	23.90	1.40%	838,976
Aug 27, 2026	23.43	23.99	23.12	23.57	23.57	0.34%	937,521
Aug 26, 2026	23.93	23.95	23.41	23.49	23.49	-1.22%	778,796
Aug 25, 2026	22.82	23.88	22.59	23.78	23.78	4.39%	1,084,806
Aug 24, 2026	23.33	23.44	22.34	22.78	22.78	-2.36%	708,787
Aug 21, 2026	23.88	23.88	22.81	23.33	23.33	-1.52%	913,888
Aug 20, 2026	22.71	23.92	22.67	23.69	23.69	4.36%	1,170,202
Aug 19, 2026	22.66	22.96	22.25	22.70	22.70	-1.39%	883,157
Aug 18, 2026	23.15	23.15	22.48	23.02	23.02	-0.35%	673,358
Aug 17, 2026	22.98	23.25	22.51	23.10	23.10	1.94%	643,897
Aug 14, 2026	22.74	22.96	22.44	22.66	22.66	-0.70%	642,469