SHA:688092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	22.61	22.61	22.08	22.50	22.50	0.22%	567,101
Sep 29, 2026	22.22	22.59	22.02	22.45	22.45	1.04%	834,511
Sep 28, 2026	22.86	22.86	21.95	22.22	22.22	-2.97%	985,655
Sep 24, 2026	22.83	22.92	22.46	22.90	22.90	0.31%	872,933
Sep 23, 2026	21.88	22.83	21.72	22.83	22.83	4.39%	950,428
Sep 22, 2026	22.06	22.28	21.83	21.87	21.87	-0.23%	1,172,135
Sep 21, 2026	21.44	21.99	21.41	21.92	21.92	2.77%	701,727
Sep 18, 2026	21.02	21.47	21.02	21.33	21.33	1.47%	839,603
Sep 17, 2026	20.88	21.02	20.59	21.02	21.02	-	797,753
Sep 16, 2026	20.75	21.17	20.59	21.02	21.02	1.25%	575,725
Sep 15, 2026	21.66	21.66	20.71	20.76	20.76	-4.51%	806,012
Sep 14, 2026	21.34	21.89	20.91	21.74	21.74	1.87%	597,708
Sep 11, 2026	21.85	22.00	20.88	21.38	21.34	-3.56%	1,002,978
Sep 10, 2026	22.21	22.41	21.80	22.17	22.13	-1.07%	660,625
Sep 9, 2026	22.75	22.75	22.40	22.41	22.37	-1.36%	515,618
Sep 8, 2026	22.57	22.73	22.40	22.72	22.68	0.13%	547,606
Sep 7, 2026	22.64	22.84	22.46	22.69	22.65	-0.40%	556,124
Sep 4, 2026	23.17	23.17	22.40	22.78	22.74	-0.13%	677,837
Sep 3, 2026	23.11	23.49	22.61	22.81	22.77	-1.81%	733,362
Sep 2, 2026	22.79	23.25	22.50	23.23	23.19	1.44%	978,990
Sep 1, 2026	22.89	23.11	22.60	22.90	22.86	-0.43%	941,437
Aug 31, 2026	22.55	23.00	22.39	23.00	22.96	0.13%	891,196
Aug 28, 2026	23.05	23.22	22.67	22.97	22.93	-0.69%	565,087
Aug 27, 2026	23.13	23.25	22.88	23.13	23.09	-	551,544
Aug 26, 2026	22.92	23.40	22.78	23.13	23.09	0.96%	789,303
Aug 25, 2026	22.58	22.94	22.17	22.91	22.87	1.46%	676,082
Aug 24, 2026	22.87	22.96	22.25	22.58	22.54	-0.09%	439,044
Aug 21, 2026	22.87	22.87	22.20	22.60	22.56	-0.57%	526,461
Aug 20, 2026	22.12	22.91	22.01	22.73	22.69	2.94%	697,235
Aug 19, 2026	22.49	22.74	21.91	22.08	22.04	-3.45%	612,355
Aug 18, 2026	22.86	22.98	22.41	22.87	22.83	-0.31%	681,913
Aug 17, 2026	22.60	23.04	22.37	22.94	22.90	1.55%	743,388
Aug 14, 2026	22.35	22.63	22.28	22.59	22.55	0.40%	543,657
Aug 13, 2026	22.80	22.80	22.46	22.50	22.46	-1.06%	618,670
Aug 12, 2026	22.63	22.81	22.52	22.74	22.70	0.18%	459,551
Aug 11, 2026	22.74	22.95	22.45	22.70	22.66	0.04%	652,491
Aug 10, 2026	22.33	22.70	22.00	22.69	22.65	2.12%	670,405
Aug 7, 2026	22.30	22.30	21.70	22.22	22.18	0.09%	658,255
Aug 6, 2026	22.34	22.35	21.92	22.20	22.16	-0.63%	647,270
Aug 5, 2026	22.37	22.37	21.90	22.34	22.30	-0.22%	766,925
Aug 4, 2026	22.05	22.44	21.83	22.39	22.35	1.77%	800,456
Aug 3, 2026	20.91	22.00	20.91	22.00	21.96	4.22%	770,560
Jul 31, 2026	20.35	21.18	20.35	21.11	21.07	3.99%	821,675
Jul 30, 2026	20.67	20.77	20.02	20.30	20.26	-1.12%	554,767
Jul 29, 2026	19.98	20.58	19.88	20.53	20.49	3.11%	768,078
Jul 28, 2026	20.32	20.75	19.91	19.91	19.87	-3.26%	683,874
Jul 27, 2026	19.55	20.68	19.35	20.58	20.54	5.32%	779,396
Jul 24, 2026	19.40	19.80	19.29	19.54	19.50	-0.81%	764,988
Jul 23, 2026	19.30	19.79	19.22	19.70	19.66	1.60%	895,236
Jul 22, 2026	20.00	20.22	19.22	19.39	19.35	-4.15%	1,012,034