SHA:688092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	22.58	22.94	22.17	22.91	22.91	1.46%	676,082
Aug 24, 2026	22.87	22.96	22.25	22.58	22.58	-0.09%	439,044
Aug 21, 2026	22.87	22.87	22.20	22.60	22.60	-0.57%	526,461
Aug 20, 2026	22.12	22.91	22.01	22.73	22.73	2.94%	697,235
Aug 19, 2026	22.49	22.74	21.91	22.08	22.08	-3.45%	612,355
Aug 18, 2026	22.86	22.98	22.41	22.87	22.87	-0.31%	681,913
Aug 17, 2026	22.60	23.04	22.37	22.94	22.94	1.55%	743,388
Aug 14, 2026	22.35	22.63	22.28	22.59	22.59	0.40%	543,657
Aug 13, 2026	22.80	22.80	22.46	22.50	22.50	-1.06%	618,670
Aug 12, 2026	22.63	22.81	22.52	22.74	22.74	0.18%	459,551
Aug 11, 2026	22.74	22.95	22.45	22.70	22.70	0.04%	652,491
Aug 10, 2026	22.33	22.70	22.00	22.69	22.69	2.12%	670,405
Aug 7, 2026	22.30	22.30	21.70	22.22	22.22	0.09%	658,255
Aug 6, 2026	22.34	22.35	21.92	22.20	22.20	-0.63%	647,270
Aug 5, 2026	22.37	22.37	21.90	22.34	22.34	-0.22%	766,925
Aug 4, 2026	22.05	22.44	21.83	22.39	22.39	1.77%	800,456
Aug 3, 2026	20.91	22.00	20.91	22.00	22.00	4.22%	770,560
Jul 31, 2026	20.35	21.18	20.35	21.11	21.11	3.99%	821,675
Jul 30, 2026	20.67	20.77	20.02	20.30	20.30	-1.12%	554,767
Jul 29, 2026	19.98	20.58	19.88	20.53	20.53	3.11%	768,078
Jul 28, 2026	20.32	20.75	19.91	19.91	19.91	-3.26%	683,874
Jul 27, 2026	19.55	20.68	19.35	20.58	20.58	5.32%	779,396
Jul 24, 2026	19.40	19.80	19.29	19.54	19.54	-0.81%	764,988
Jul 23, 2026	19.30	19.79	19.22	19.70	19.70	1.60%	895,236
Jul 22, 2026	20.00	20.22	19.22	19.39	19.39	-4.15%	1,012,034
Jul 21, 2026	20.55	20.77	19.20	20.23	20.23	-3.53%	1,400,133
Jul 20, 2026	21.00	21.88	20.60	20.97	20.97	0.10%	1,252,845
Jul 17, 2026	21.94	22.09	20.77	20.95	20.95	-4.29%	1,063,057
Jul 16, 2026	21.93	22.36	21.70	21.89	21.89	-0.18%	749,767
Jul 15, 2026	21.82	22.26	21.55	21.93	21.93	0.46%	731,183
Jul 14, 2026	21.15	21.85	20.90	21.83	21.83	2.01%	856,821
Jul 13, 2026	21.98	22.06	21.20	21.40	21.40	-2.64%	1,011,127
Jul 10, 2026	21.83	22.24	21.39	21.98	21.98	1.29%	895,276
Jul 9, 2026	21.40	21.72	20.90	21.70	21.70	0.88%	794,230
Jul 8, 2026	21.81	21.84	21.24	21.51	21.51	-1.56%	735,701
Jul 7, 2026	22.92	23.03	21.61	21.85	21.85	-5.41%	1,136,963
Jul 6, 2026	23.07	23.29	22.30	23.10	23.10	-0.86%	1,021,829
Jul 3, 2026	22.37	23.38	22.34	23.30	23.30	3.93%	1,323,720
Jul 2, 2026	21.99	22.79	21.88	22.42	22.42	2.56%	1,133,356
Jul 1, 2026	21.25	22.00	21.22	21.86	21.86	2.92%	1,119,028
Jun 30, 2026	20.78	21.37	20.57	21.24	21.24	1.68%	1,184,839
Jun 29, 2026	21.01	21.41	20.24	20.89	20.89	-1.46%	1,291,692
Jun 26, 2026	21.73	21.73	21.03	21.20	21.20	-2.44%	898,452
Jun 25, 2026	22.45	22.48	21.50	21.73	21.73	-3.42%	1,473,802
Jun 24, 2026	22.88	23.11	22.26	22.50	22.50	-2.30%	879,014
Jun 23, 2026	22.03	23.49	22.03	23.03	23.03	2.90%	1,696,446
Jun 22, 2026	22.56	22.56	21.48	22.38	22.38	-0.93%	1,394,426
Jun 18, 2026	22.70	22.98	22.50	22.59	22.59	-1.01%	944,756
Jun 17, 2026	23.20	23.20	22.76	22.82	22.82	-1.51%	1,072,076
Jun 16, 2026	23.25	23.36	22.74	23.17	23.17	-0.52%	1,449,139