SHA:688095 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	57.07	57.80	55.46	55.60	55.60	-1.40%	1,399,749
Sep 29, 2026	55.88	57.30	55.22	56.39	56.39	1.62%	1,568,023
Sep 28, 2026	57.45	57.50	54.08	55.49	55.49	-3.39%	2,033,348
Sep 24, 2026	58.60	58.85	57.28	57.44	57.44	-2.18%	1,675,406
Sep 23, 2026	59.62	59.65	58.13	58.72	58.72	-1.56%	2,380,132
Sep 22, 2026	58.33	61.13	57.85	59.65	59.65	4.21%	4,615,992
Sep 21, 2026	57.56	58.84	56.90	57.24	57.24	-0.49%	3,208,253
Sep 18, 2026	57.35	58.17	56.37	57.52	57.52	1.75%	2,563,294
Sep 17, 2026	56.19	57.78	56.00	56.53	56.53	-	1,512,861
Sep 16, 2026	55.87	57.35	54.83	56.53	56.53	1.00%	1,960,311
Sep 15, 2026	58.00	58.13	55.80	55.97	55.97	-1.29%	1,870,045
Sep 14, 2026	57.13	57.16	55.70	56.70	56.70	0.16%	1,791,423
Sep 11, 2026	58.78	58.80	56.22	56.61	56.61	-3.84%	2,395,745
Sep 10, 2026	59.84	60.50	58.80	58.87	58.87	-2.36%	1,744,218
Sep 9, 2026	61.20	62.06	59.70	60.29	60.29	-2.41%	2,220,505
Sep 8, 2026	62.80	63.79	61.60	61.78	61.78	-2.82%	2,719,891
Sep 7, 2026	62.72	64.24	61.70	63.57	63.57	0.90%	3,684,492
Sep 4, 2026	63.20	65.36	62.38	63.00	63.00	1.93%	5,176,861
Sep 3, 2026	62.55	63.59	61.13	61.81	61.81	-0.08%	3,249,045
Sep 2, 2026	62.10	63.48	61.83	61.86	61.86	-2.63%	2,939,746
Sep 1, 2026	64.50	65.83	62.60	63.53	63.53	-0.16%	5,060,905
Aug 31, 2026	60.09	63.98	60.06	63.63	63.63	2.33%	6,201,186
Aug 28, 2026	60.50	65.13	59.66	62.18	62.18	7.06%	7,857,751
Aug 27, 2026	57.64	58.18	56.86	58.08	58.08	1.17%	2,201,236
Aug 26, 2026	58.13	58.40	57.05	57.41	57.41	-1.26%	1,788,753
Aug 25, 2026	56.21	58.39	55.89	58.14	58.14	1.84%	2,019,948
Aug 24, 2026	58.62	58.64	56.35	57.09	57.09	-3.32%	2,075,327
Aug 21, 2026	59.00	59.43	58.02	59.05	59.05	-1.40%	2,151,827
Aug 20, 2026	60.99	61.08	59.20	59.89	59.89	-0.56%	2,412,969
Aug 19, 2026	62.89	63.19	59.64	60.23	60.23	-6.27%	4,280,376
Aug 18, 2026	65.00	65.00	62.41	64.26	64.26	-2.19%	4,642,723
Aug 17, 2026	64.20	65.74	63.33	65.70	65.70	1.47%	4,287,920
Aug 14, 2026	65.92	67.56	63.00	64.75	64.75	-1.08%	5,613,040
Aug 13, 2026	66.99	69.56	65.26	65.46	65.46	-1.90%	6,914,708
Aug 12, 2026	68.11	68.49	65.90	66.73	66.73	-1.58%	4,986,398
Aug 11, 2026	68.94	69.69	66.30	67.80	67.80	-0.09%	6,240,001
Aug 10, 2026	69.00	70.00	67.26	67.86	67.86	-2.42%	6,081,910
Aug 7, 2026	70.16	70.49	65.80	69.54	69.54	-1.43%	9,608,494
Aug 6, 2026	70.08	73.58	69.30	70.55	70.55	-2.82%	10,032,473
Aug 5, 2026	67.45	74.60	67.40	72.60	72.60	3.74%	11,842,631
Aug 4, 2026	70.00	72.65	68.13	69.98	69.98	0.66%	11,716,380
Aug 3, 2026	68.90	75.80	66.23	69.52	69.52	3.71%	14,685,929
Jul 31, 2026	55.50	67.03	55.50	67.03	67.03	20.00%	7,274,076
Jul 30, 2026	52.50	60.99	51.21	55.86	55.86	8.85%	6,556,890
Jul 29, 2026	51.82	52.49	50.19	51.32	51.32	0.06%	2,717,257
Jul 28, 2026	50.60	53.00	50.54	51.29	51.29	0.23%	2,331,249
Jul 27, 2026	48.77	51.34	48.77	51.17	51.17	3.69%	2,750,924
Jul 24, 2026	52.37	52.39	49.22	49.35	49.35	-4.55%	2,214,929
Jul 23, 2026	51.94	52.84	51.04	51.70	51.70	-1.62%	2,111,946
Jul 22, 2026	53.00	54.49	52.34	52.55	52.55	-3.58%	2,402,723