SHA:688093 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	21.80	21.97	21.34	21.43	21.43	-0.74%	1,604,500
Sep 3, 2026	21.85	22.05	21.53	21.59	21.59	-0.96%	1,508,530
Sep 2, 2026	22.09	22.15	21.73	21.80	21.80	-1.93%	1,217,736
Sep 1, 2026	22.38	22.47	22.03	22.23	22.23	-0.45%	2,120,498
Aug 31, 2026	21.65	22.56	21.62	22.33	22.33	2.20%	3,198,759
Aug 28, 2026	21.36	22.26	21.26	21.85	21.85	2.39%	3,337,882
Aug 27, 2026	20.92	21.44	20.86	21.34	21.34	2.01%	3,134,953
Aug 26, 2026	21.10	21.45	20.84	20.92	20.92	-2.74%	4,694,119
Aug 25, 2026	21.98	21.98	20.03	21.51	21.51	-13.55%	9,236,241
Aug 24, 2026	25.58	25.58	24.49	24.88	24.88	-1.82%	1,370,667
Aug 21, 2026	25.09	25.70	24.77	25.34	25.34	0.04%	1,590,696
Aug 20, 2026	25.44	25.99	25.10	25.33	25.33	-0.43%	1,808,878
Aug 19, 2026	26.17	26.36	25.28	25.44	25.44	-4.79%	2,383,933
Aug 18, 2026	27.30	27.38	26.41	26.72	26.72	-2.23%	2,856,745
Aug 17, 2026	26.92	27.50	26.64	27.33	27.33	2.24%	3,249,617
Aug 14, 2026	26.90	26.90	26.31	26.73	26.73	0.26%	1,983,355
Aug 13, 2026	26.72	27.10	26.40	26.66	26.66	0.41%	2,304,454
Aug 12, 2026	26.49	26.85	26.41	26.55	26.55	0.19%	1,384,600
Aug 11, 2026	26.90	26.90	26.36	26.50	26.50	-1.49%	1,824,654
Aug 10, 2026	27.55	27.55	26.75	26.90	26.90	-1.90%	2,603,532
Aug 7, 2026	26.65	27.62	26.28	27.42	27.42	2.85%	2,915,717
Aug 6, 2026	26.80	27.09	26.43	26.66	26.66	-1.70%	1,973,597
Aug 5, 2026	26.79	27.26	26.70	27.12	27.12	1.19%	2,479,403
Aug 4, 2026	26.23	27.10	26.23	26.80	26.80	2.21%	1,700,519
Aug 3, 2026	25.82	26.47	25.81	26.22	26.22	0.69%	1,266,212
Jul 31, 2026	26.49	26.88	25.95	26.04	26.04	0.89%	2,542,323
Jul 30, 2026	25.76	26.83	25.73	25.81	25.81	-1.34%	2,301,192
Jul 29, 2026	25.16	26.22	24.63	26.16	26.16	4.10%	2,824,448
Jul 28, 2026	24.46	25.46	24.46	25.13	25.13	1.09%	2,421,298
Jul 27, 2026	24.40	24.93	24.15	24.86	24.86	1.35%	2,631,395
Jul 24, 2026	24.61	25.12	24.44	24.53	24.53	-1.92%	1,516,636
Jul 23, 2026	24.77	25.17	24.40	25.01	25.01	0.85%	2,045,578
Jul 22, 2026	26.25	26.25	24.74	24.80	24.80	-5.85%	3,562,490
Jul 21, 2026	25.60	26.35	24.13	26.34	26.34	3.74%	3,693,889
Jul 20, 2026	27.28	27.85	24.88	25.39	25.39	-7.67%	4,664,055
Jul 17, 2026	27.67	28.55	27.19	27.50	27.50	-1.29%	3,514,328
Jul 16, 2026	27.21	28.29	27.10	27.86	27.86	0.87%	2,618,311
Jul 15, 2026	28.45	28.66	27.26	27.62	27.62	-2.02%	2,797,460
Jul 14, 2026	28.59	28.80	27.07	28.19	28.19	-1.12%	4,021,628
Jul 13, 2026	30.16	30.62	28.38	28.51	28.51	-6.80%	4,581,373
Jul 10, 2026	30.82	33.44	30.57	30.59	30.59	-0.68%	6,490,233
Jul 9, 2026	30.20	30.90	28.95	30.80	30.80	1.99%	5,029,714
Jul 8, 2026	32.34	32.48	30.19	30.20	30.20	-6.41%	4,662,045
Jul 7, 2026	31.60	32.68	31.06	32.27	32.27	1.67%	4,680,827
Jul 6, 2026	33.57	33.68	31.03	31.74	31.74	-4.83%	6,135,715
Jul 3, 2026	33.98	34.84	33.20	33.35	33.35	-2.40%	5,594,007
Jul 2, 2026	35.78	35.78	34.02	34.17	34.17	-5.16%	6,420,585
Jul 1, 2026	37.20	37.66	35.55	36.03	36.03	-2.36%	9,175,034
Jun 30, 2026	34.50	38.86	34.39	36.90	36.90	6.68%	10,754,798
Jun 29, 2026	36.70	37.25	33.01	34.59	34.59	-4.76%	11,921,796