SHA:688091 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	38.80	40.37	38.70	39.40	39.40	1.47%	2,223,059
Sep 29, 2026	39.27	39.82	38.82	38.83	38.83	-1.17%	1,776,060
Sep 28, 2026	39.61	40.09	38.80	39.29	39.29	-1.65%	2,395,602
Sep 24, 2026	40.52	40.80	38.96	39.95	39.95	-2.20%	3,952,175
Sep 23, 2026	41.36	41.82	40.81	40.85	40.85	-1.35%	2,219,116
Sep 22, 2026	41.60	42.30	41.40	41.41	41.41	-0.58%	2,630,580
Sep 21, 2026	40.30	41.98	40.03	41.65	41.65	4.57%	4,212,422
Sep 18, 2026	39.25	40.49	39.00	39.83	39.83	1.48%	1,989,531
Sep 17, 2026	38.90	39.58	38.50	39.25	39.25	0.90%	1,245,211
Sep 16, 2026	38.99	39.48	38.20	38.90	38.90	0.18%	1,077,366
Sep 15, 2026	38.78	39.63	38.68	38.83	38.83	-0.72%	1,022,894
Sep 14, 2026	37.69	39.20	37.50	39.11	39.11	3.25%	1,747,116
Sep 11, 2026	38.89	39.44	37.66	37.88	37.88	-3.71%	2,075,662
Sep 10, 2026	39.38	39.72	38.39	39.34	39.34	0.49%	1,737,539
Sep 9, 2026	39.88	39.88	38.66	39.15	39.15	-1.88%	1,646,089
Sep 8, 2026	39.80	40.24	39.60	39.90	39.90	0.05%	1,815,410
Sep 7, 2026	40.23	41.00	39.75	39.88	39.88	-1.68%	2,209,244
Sep 4, 2026	41.07	41.49	40.23	40.56	40.56	-0.93%	2,490,747
Sep 3, 2026	39.86	41.00	39.70	40.94	40.94	2.32%	2,463,524
Sep 2, 2026	40.28	40.58	39.51	40.01	40.01	-1.09%	2,698,039
Sep 1, 2026	39.21	40.58	38.78	40.45	40.45	2.93%	4,100,520
Aug 31, 2026	39.89	39.89	38.20	39.30	39.30	-2.96%	4,275,645
Aug 28, 2026	42.47	42.77	40.01	40.50	40.50	-6.36%	6,640,252
Aug 27, 2026	37.00	43.98	36.51	43.25	43.25	16.42%	11,450,897
Aug 26, 2026	37.61	38.91	36.93	37.15	37.15	0.95%	2,857,306
Aug 25, 2026	36.88	37.26	36.13	36.80	36.80	-0.43%	3,831,728
Aug 24, 2026	39.66	40.70	36.90	36.96	36.96	-7.65%	5,340,277
Aug 21, 2026	40.99	41.88	39.71	40.02	40.02	-5.79%	5,438,840
Aug 20, 2026	43.00	43.81	41.50	42.48	42.48	7.14%	8,536,602
Aug 19, 2026	40.74	41.32	39.36	39.65	39.65	-3.90%	3,278,336
Aug 18, 2026	42.46	42.60	40.91	41.26	41.26	-1.53%	3,634,621
Aug 17, 2026	41.23	41.90	40.00	41.90	41.90	1.75%	3,666,441
Aug 14, 2026	43.01	43.80	40.90	41.18	41.18	-3.38%	4,395,241
Aug 13, 2026	41.09	43.23	40.65	42.62	42.62	3.05%	5,569,394
Aug 12, 2026	40.91	42.22	40.90	41.36	41.36	0.15%	3,484,241
Aug 11, 2026	40.31	42.56	40.31	41.30	41.30	0.71%	3,914,434
Aug 10, 2026	40.95	42.08	40.31	41.01	41.01	0.37%	3,555,105
Aug 7, 2026	39.00	40.94	38.56	40.86	40.86	4.96%	4,319,777
Aug 6, 2026	39.45	39.55	38.62	38.93	38.93	-0.97%	2,447,104
Aug 5, 2026	39.36	39.92	39.00	39.31	39.31	-0.03%	2,967,040
Aug 4, 2026	37.79	39.85	37.79	39.32	39.32	4.05%	3,717,611
Aug 3, 2026	36.30	37.96	36.00	37.79	37.79	4.08%	3,256,755
Jul 31, 2026	36.01	37.38	36.01	36.31	36.31	1.59%	2,892,540
Jul 30, 2026	36.90	37.50	35.28	35.74	35.74	-2.88%	3,160,163
Jul 29, 2026	36.61	37.13	35.95	36.80	36.80	0.55%	2,416,640
Jul 28, 2026	37.22	37.81	36.30	36.60	36.60	-2.37%	2,611,684
Jul 27, 2026	36.58	38.48	36.40	37.49	37.49	0.92%	3,799,674
Jul 24, 2026	39.98	40.02	37.08	37.15	37.15	-5.95%	3,569,865
Jul 23, 2026	39.19	40.46	38.91	39.50	39.50	-0.98%	3,095,802
Jul 22, 2026	39.99	41.36	39.42	39.89	39.89	-0.05%	3,819,077