SHA:688092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	20.55	20.77	19.20	20.23	20.19	-3.53%	1,400,133
Jul 20, 2026	21.00	21.88	20.60	20.97	20.93	0.10%	1,252,845
Jul 17, 2026	21.94	22.09	20.77	20.95	20.91	-4.29%	1,063,057
Jul 16, 2026	21.93	22.36	21.70	21.89	21.85	-0.18%	749,767
Jul 15, 2026	21.82	22.26	21.55	21.93	21.89	0.46%	731,183
Jul 14, 2026	21.15	21.85	20.90	21.83	21.79	2.01%	856,821
Jul 13, 2026	21.98	22.06	21.20	21.40	21.36	-2.64%	1,011,127
Jul 10, 2026	21.83	22.24	21.39	21.98	21.94	1.29%	895,276
Jul 9, 2026	21.40	21.72	20.90	21.70	21.66	0.88%	794,230
Jul 8, 2026	21.81	21.84	21.24	21.51	21.47	-1.56%	735,701
Jul 7, 2026	22.92	23.03	21.61	21.85	21.81	-5.41%	1,136,963