SHA:688097 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	45.63	46.94	45.00	46.52	46.52	3.31%	7,186,908
Sep 17, 2026	45.57	46.43	44.91	45.03	45.03	-1.49%	4,091,012
Sep 16, 2026	44.71	46.10	44.06	45.71	45.71	3.18%	5,662,676
Sep 15, 2026	43.88	45.36	43.88	44.30	44.30	-0.56%	2,669,731
Sep 14, 2026	44.29	44.98	43.13	44.55	44.55	-0.38%	3,386,963
Sep 11, 2026	45.01	45.70	42.75	44.72	44.72	-1.97%	5,542,095
Sep 10, 2026	45.75	46.80	45.30	45.62	45.62	-1.36%	4,191,139
Sep 9, 2026	47.49	48.10	46.08	46.25	46.25	-1.34%	5,566,822
Sep 8, 2026	46.20	48.47	45.91	46.88	46.88	1.08%	6,797,473
Sep 7, 2026	45.20	46.96	44.43	46.38	46.38	4.51%	7,012,957
Sep 4, 2026	46.70	46.98	43.88	44.38	44.38	-3.46%	6,165,212
Sep 3, 2026	45.90	46.61	45.08	45.97	45.97	0.59%	5,355,948
Sep 2, 2026	46.27	46.27	44.86	45.70	45.70	-1.34%	5,381,510
Sep 1, 2026	49.10	49.10	46.00	46.32	46.32	-5.08%	6,527,454
Aug 31, 2026	47.26	49.35	47.09	48.80	48.80	2.28%	6,481,839
Aug 28, 2026	48.48	50.30	47.50	47.71	47.71	-1.71%	5,245,458
Aug 27, 2026	46.90	48.75	46.58	48.54	48.54	3.50%	5,559,139
Aug 26, 2026	48.80	48.90	46.50	46.90	46.90	-1.20%	5,885,688
Aug 25, 2026	48.11	48.37	45.55	47.47	47.47	-1.86%	6,425,716
Aug 24, 2026	49.10	50.35	47.30	48.37	48.37	-1.49%	8,774,631
Aug 21, 2026	46.16	49.96	46.16	49.10	49.10	4.58%	7,700,989
Aug 20, 2026	46.63	48.30	46.23	46.95	46.95	1.71%	6,822,592
Aug 19, 2026	49.88	49.88	46.00	46.16	46.16	-8.86%	8,551,879
Aug 18, 2026	49.40	51.45	48.50	50.65	50.65	2.43%	12,015,767
Aug 17, 2026	45.25	49.85	44.48	49.45	49.45	10.80%	10,466,670
Aug 14, 2026	44.18	44.80	43.81	44.63	44.63	1.45%	4,812,440
Aug 13, 2026	45.16	45.39	43.93	43.99	43.99	-1.17%	5,597,782
Aug 12, 2026	43.03	45.80	43.03	44.51	44.51	2.82%	6,399,462
Aug 11, 2026	42.79	44.13	42.33	43.29	43.29	1.17%	5,367,995
Aug 10, 2026	45.42	45.60	42.33	42.79	42.79	-2.97%	7,244,445
Aug 7, 2026	43.19	44.26	42.33	44.10	44.10	2.11%	6,802,305
Aug 6, 2026	42.25	43.54	42.16	43.19	43.19	-0.25%	5,009,052
Aug 5, 2026	40.06	43.88	40.06	43.30	43.30	6.55%	8,254,908
Aug 4, 2026	38.81	41.22	38.81	40.64	40.64	3.67%	4,764,618
Aug 3, 2026	40.00	40.16	38.98	39.20	39.20	-1.73%	5,283,650
Jul 31, 2026	40.67	42.50	39.61	39.89	39.89	3.32%	6,681,660
Jul 30, 2026	40.53	40.78	38.10	38.61	38.61	-4.69%	7,398,563
Jul 29, 2026	40.95	42.18	39.37	40.51	40.51	-2.10%	7,424,684
Jul 28, 2026	43.58	43.58	41.14	41.38	41.38	-5.11%	4,817,930
Jul 27, 2026	42.43	43.77	41.10	43.61	43.61	4.66%	5,289,736
Jul 24, 2026	41.95	42.80	41.03	41.67	41.67	-2.23%	5,044,639
Jul 23, 2026	42.80	44.10	42.46	42.62	42.62	-0.42%	5,867,164
Jul 22, 2026	44.46	45.35	42.71	42.80	42.80	-5.31%	7,608,110
Jul 21, 2026	44.13	45.60	40.37	45.20	45.20	4.75%	8,901,270
Jul 20, 2026	46.80	46.92	41.02	43.15	43.15	-3.82%	9,816,620
Jul 17, 2026	47.75	48.05	44.28	45.01	44.86	-6.68%	7,691,221
Jul 16, 2026	49.50	51.02	47.90	48.23	48.07	-3.67%	5,205,536
Jul 15, 2026	51.26	52.53	49.50	50.07	49.91	-1.82%	5,613,392
Jul 14, 2026	50.58	52.19	49.56	51.00	50.83	2.20%	5,845,658
Jul 13, 2026	54.11	54.60	49.57	49.90	49.74	-8.71%	8,848,400