SHA:688091 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	36.11	37.87	35.48	37.64	37.64	3.21%	3,028,980
Oct 22, 2026	36.94	37.30	36.30	36.47	36.47	-0.08%	2,254,711
Oct 21, 2026	36.61	36.94	36.28	36.50	36.50	0.61%	983,190
Oct 20, 2026	35.51	36.79	35.13	36.28	36.28	1.91%	1,898,413
Oct 19, 2026	34.95	36.50	34.81	35.60	35.60	1.51%	2,083,975
Oct 16, 2026	35.38	36.26	34.96	35.07	35.07	0.06%	1,783,707
Oct 15, 2026	34.00	36.10	33.80	35.05	35.05	0.72%	1,963,614
Oct 14, 2026	35.78	35.78	34.76	34.80	34.80	-2.74%	2,006,909
Oct 13, 2026	36.65	36.65	35.30	35.78	35.78	-2.56%	2,084,794
Oct 12, 2026	36.98	37.16	36.33	36.72	36.72	-0.22%	1,538,976
Oct 9, 2026	36.50	37.07	35.30	36.80	36.80	0.60%	2,814,655
Oct 8, 2026	39.57	39.78	36.16	36.58	36.58	-7.16%	4,686,382
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